Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan · Delayed Price · Currency is TWD 212.00
+19.00 (9.84%)
Aug 1, 2025, 1:30 PM CST
Pell Bio-Med Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 190.00 | 203.50 | 190.00 | 201.50 | - | 4.40% | 201,211 |
| Jul 31, 2025 | 189.00 | 198.00 | 183.50 | 193.00 | 193.00 | 4.04% | 446,280 |
| Jul 30, 2025 | 169.00 | 185.50 | 169.00 | 185.50 | 185.50 | 9.76% | 598,839 |
| Jul 29, 2025 | 171.50 | 171.50 | 167.50 | 169.00 | 169.00 | - | 44,879 |
| Jul 28, 2025 | 166.50 | 171.00 | 164.00 | 169.00 | 169.00 | - | 86,379 |
| Jul 25, 2025 | 168.00 | 180.00 | 164.00 | 169.00 | 169.00 | -0.59% | 373,196 |
| Jul 24, 2025 | 156.00 | 171.50 | 156.00 | 170.00 | 170.00 | 8.97% | 357,341 |
| Jul 23, 2025 | 156.50 | 159.50 | 155.00 | 156.00 | 156.00 | - | 119,180 |
| Jul 22, 2025 | 157.00 | 159.00 | 154.00 | 156.00 | 156.00 | -1.27% | 160,695 |
| Jul 21, 2025 | 156.00 | 159.00 | 155.50 | 158.00 | 158.00 | -0.32% | 87,500 |
| Jul 18, 2025 | 159.00 | 160.00 | 156.50 | 158.50 | 158.50 | -0.31% | 78,329 |
| Jul 17, 2025 | 160.00 | 160.50 | 157.00 | 159.00 | 159.00 | -0.63% | 62,003 |
| Jul 16, 2025 | 160.00 | 161.00 | 156.50 | 160.00 | 160.00 | 0.63% | 192,152 |
| Jul 15, 2025 | 158.50 | 159.00 | 154.50 | 159.00 | 159.00 | - | 95,133 |
| Jul 14, 2025 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | -0.31% | 86,431 |
| Jul 11, 2025 | 160.50 | 162.50 | 157.00 | 159.50 | 159.50 | -0.62% | 140,917 |
| Jul 10, 2025 | 157.00 | 162.00 | 156.50 | 160.50 | 160.50 | 1.90% | 166,754 |
| Jul 9, 2025 | 153.00 | 158.50 | 153.00 | 157.50 | 157.50 | 2.94% | 82,207 |
| Jul 8, 2025 | 159.00 | 159.00 | 151.50 | 153.00 | 153.00 | -1.61% | 63,508 |
| Jul 7, 2025 | 164.00 | 164.00 | 154.00 | 155.50 | 155.50 | -1.27% | 93,118 |
| Jul 4, 2025 | 159.00 | 159.00 | 151.00 | 157.50 | 157.50 | 0.32% | 152,692 |
| Jul 3, 2025 | 162.00 | 163.50 | 157.00 | 157.00 | 157.00 | -0.95% | 219,346 |
| Jul 2, 2025 | 155.50 | 160.50 | 154.00 | 158.50 | 158.50 | 1.93% | 244,248 |
| Jul 1, 2025 | 151.00 | 158.00 | 149.50 | 155.50 | 155.50 | 2.98% | 316,903 |
| Jun 30, 2025 | 143.00 | 154.00 | 143.00 | 151.00 | 151.00 | 7.86% | 318,780 |
| Jun 27, 2025 | 136.00 | 142.00 | 136.00 | 140.00 | 140.00 | 2.94% | 220,947 |
| Jun 26, 2025 | 135.50 | 137.50 | 133.00 | 136.00 | 136.00 | 0.37% | 44,100 |
| Jun 25, 2025 | 136.50 | 137.00 | 133.50 | 135.50 | 135.50 | -1.09% | 40,326 |
| Jun 24, 2025 | 131.50 | 137.00 | 131.50 | 137.00 | 137.00 | 2.24% | 88,182 |
| Jun 23, 2025 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 0.75% | 30,500 |
| Jun 20, 2025 | 139.00 | 139.00 | 128.00 | 133.00 | 133.00 | -1.85% | 60,513 |
| Jun 19, 2025 | 137.00 | 137.00 | 132.50 | 135.50 | 135.50 | -1.45% | 105,477 |
| Jun 18, 2025 | 138.00 | 138.00 | 137.50 | 137.50 | 137.50 | -1.43% | 26,046 |
| Jun 17, 2025 | 138.00 | 139.50 | 136.50 | 139.50 | 139.50 | -0.36% | 21,080 |
| Jun 16, 2025 | 143.00 | 143.00 | 137.50 | 140.00 | 140.00 | - | 35,202 |
| Jun 13, 2025 | 137.50 | 141.00 | 137.50 | 140.00 | 140.00 | 1.45% | 52,040 |
| Jun 12, 2025 | 139.00 | 141.00 | 137.50 | 138.00 | 138.00 | -2.82% | 124,717 |
| Jun 11, 2025 | 142.50 | 142.50 | 136.00 | 142.00 | 142.00 | 3.27% | 114,558 |
| Jun 10, 2025 | 137.00 | 138.00 | 135.50 | 137.50 | 137.50 | -0.72% | 114,485 |
| Jun 9, 2025 | 139.50 | 139.50 | 137.50 | 138.50 | 138.50 | -0.72% | 73,285 |
| Jun 6, 2025 | 138.00 | 140.50 | 138.00 | 139.50 | 139.50 | 0.36% | 105,470 |
| Jun 5, 2025 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | - | 86,351 |
| Jun 4, 2025 | 136.50 | 140.00 | 136.50 | 139.00 | 139.00 | 1.46% | 169,266 |
| Jun 3, 2025 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 1.86% | 75,079 |
| Jun 2, 2025 | 133.50 | 134.50 | 130.50 | 134.50 | 134.50 | -1.10% | 51,552 |
| May 29, 2025 | 136.00 | 136.00 | 132.50 | 136.00 | 136.00 | - | 46,270 |
| May 28, 2025 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | 4.21% | 100,037 |
| May 27, 2025 | 131.00 | 131.00 | 129.00 | 130.50 | 130.50 | -1.14% | 24,802 |
| May 26, 2025 | 128.00 | 133.50 | 128.00 | 132.00 | 132.00 | 3.13% | 82,503 |
| May 23, 2025 | 128.50 | 128.50 | 128.00 | 128.00 | 128.00 | 0.79% | 8,106 |