Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan · Delayed Price · Currency is TWD 378.00
-3.00 (-0.79%)
At close: Dec 3, 2025
Pell Bio-Med Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 382.00 | 382.00 | 376.00 | 378.00 | 378.00 | -0.79% | 33,026 |
| Dec 2, 2025 | 374.50 | 385.00 | 372.50 | 381.00 | 381.00 | 0.26% | 219,751 |
| Dec 1, 2025 | 381.50 | 381.50 | 374.00 | 380.00 | 380.00 | -0.52% | 78,322 |
| Nov 28, 2025 | 380.00 | 383.00 | 376.00 | 382.00 | 382.00 | 0.26% | 103,161 |
| Nov 27, 2025 | 376.00 | 392.00 | 376.00 | 381.00 | 381.00 | 0.26% | 83,347 |
| Nov 26, 2025 | 354.00 | 382.00 | 354.00 | 380.00 | 380.00 | 4.83% | 202,120 |
| Nov 25, 2025 | 353.50 | 365.50 | 353.50 | 362.50 | 362.50 | 2.69% | 76,695 |
| Nov 24, 2025 | 365.00 | 365.50 | 353.00 | 353.00 | 353.00 | -3.02% | 42,580 |
| Nov 21, 2025 | 358.00 | 364.00 | 354.00 | 364.00 | 364.00 | -0.55% | 61,103 |
| Nov 20, 2025 | 362.00 | 372.00 | 359.00 | 366.00 | 366.00 | 1.95% | 95,308 |
| Nov 19, 2025 | 359.50 | 365.00 | 351.00 | 359.00 | 359.00 | -2.18% | 160,023 |
| Nov 18, 2025 | 378.00 | 378.00 | 354.50 | 367.00 | 367.00 | -3.42% | 219,767 |
| Nov 17, 2025 | 393.00 | 393.00 | 370.00 | 380.00 | 380.00 | - | 71,285 |
| Nov 14, 2025 | 375.50 | 383.00 | 374.00 | 380.00 | 380.00 | - | 39,178 |
| Nov 13, 2025 | 385.50 | 386.00 | 378.50 | 380.00 | 380.00 | -1.68% | 78,417 |
| Nov 12, 2025 | 385.00 | 400.00 | 384.50 | 386.50 | 386.50 | 0.39% | 136,144 |
| Nov 11, 2025 | 369.00 | 392.00 | 367.50 | 385.00 | 385.00 | 4.34% | 198,428 |
| Nov 10, 2025 | 362.50 | 378.50 | 354.00 | 369.00 | 369.00 | -0.27% | 120,159 |
| Nov 7, 2025 | 365.00 | 372.00 | 365.00 | 370.00 | 370.00 | -0.54% | 49,550 |
| Nov 6, 2025 | 360.00 | 372.00 | 358.00 | 372.00 | 372.00 | 3.33% | 50,722 |
| Nov 5, 2025 | 362.50 | 366.00 | 355.00 | 360.00 | 360.00 | -2.70% | 43,539 |
| Nov 4, 2025 | 376.50 | 380.00 | 363.50 | 370.00 | 370.00 | -1.73% | 47,442 |
| Nov 3, 2025 | 363.00 | 384.50 | 363.00 | 376.50 | 376.50 | 2.87% | 99,229 |
| Oct 31, 2025 | 359.00 | 370.00 | 355.00 | 366.00 | 366.00 | 1.39% | 52,738 |
| Oct 30, 2025 | 367.00 | 368.00 | 360.00 | 361.00 | 361.00 | -3.48% | 54,239 |
| Oct 29, 2025 | 367.00 | 378.50 | 367.00 | 374.00 | 374.00 | 1.91% | 69,066 |
| Oct 28, 2025 | 365.00 | 368.00 | 358.00 | 367.00 | 367.00 | -0.27% | 53,936 |
| Oct 27, 2025 | 355.00 | 378.00 | 351.50 | 368.00 | 368.00 | 3.37% | 92,523 |
| Oct 23, 2025 | 350.00 | 356.00 | 349.00 | 356.00 | 356.00 | 0.28% | 51,737 |
| Oct 22, 2025 | 358.00 | 359.00 | 345.50 | 355.00 | 355.00 | -1.11% | 235,339 |
| Oct 21, 2025 | 366.00 | 370.00 | 356.00 | 359.00 | 359.00 | -0.97% | 118,983 |
| Oct 20, 2025 | 353.00 | 380.00 | 350.00 | 362.50 | 362.50 | 0.97% | 91,223 |
| Oct 17, 2025 | 366.00 | 382.00 | 355.50 | 359.00 | 359.00 | -1.64% | 154,736 |
| Oct 16, 2025 | 363.50 | 370.00 | 358.00 | 365.00 | 365.00 | -1.35% | 85,722 |
| Oct 15, 2025 | 369.00 | 371.00 | 345.00 | 370.00 | 370.00 | -0.54% | 279,749 |
| Oct 14, 2025 | 381.50 | 386.50 | 372.00 | 372.00 | 372.00 | -4.37% | 150,171 |
| Oct 13, 2025 | 369.00 | 389.00 | 369.00 | 389.00 | 389.00 | - | 140,066 |
| Oct 9, 2025 | 395.50 | 399.50 | 387.00 | 389.00 | 389.00 | -1.64% | 216,744 |
| Oct 8, 2025 | 398.50 | 398.50 | 384.00 | 395.50 | 395.50 | -1.13% | 165,134 |
| Oct 7, 2025 | 409.50 | 409.50 | 394.00 | 400.00 | 400.00 | -0.87% | 141,202 |
| Oct 3, 2025 | 403.50 | 404.00 | 398.00 | 403.50 | 403.50 | - | 46,549 |
| Oct 2, 2025 | 403.50 | 410.00 | 394.00 | 403.50 | 403.50 | - | 51,754 |
| Oct 1, 2025 | 403.00 | 408.00 | 402.00 | 403.50 | 403.50 | -1.47% | 49,205 |
| Sep 30, 2025 | 401.00 | 420.00 | 401.00 | 409.50 | 409.50 | 1.87% | 95,195 |
| Sep 26, 2025 | 410.00 | 410.00 | 392.50 | 402.00 | 402.00 | -1.47% | 286,399 |
| Sep 25, 2025 | 422.00 | 422.00 | 407.50 | 408.00 | 408.00 | - | 58,587 |
| Sep 24, 2025 | 412.00 | 416.50 | 404.00 | 408.00 | 408.00 | -3.09% | 117,466 |
| Sep 23, 2025 | 418.50 | 426.50 | 408.50 | 421.00 | 421.00 | 0.60% | 116,128 |
| Sep 22, 2025 | 438.00 | 438.00 | 418.00 | 418.50 | 418.50 | -4.78% | 146,640 |
| Sep 19, 2025 | 412.00 | 439.50 | 398.00 | 439.50 | 439.50 | 6.55% | 308,394 |