Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan · Delayed Price · Currency is TWD 1,490.00
+135.00 (9.96%)
Aug 26, 2026, 12:57 PM CST
Pell Bio-Med Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,405.00 | 1,490.00 | 1,400.00 | 1,490.00 | - | 9.96% | 415,340 |
| Aug 25, 2026 | 1,250.00 | 1,355.00 | 1,225.00 | 1,355.00 | 1,355.00 | 9.72% | 983,673 |
| Aug 24, 2026 | 1,180.00 | 1,260.00 | 1,165.00 | 1,235.00 | 1,235.00 | 6.93% | 534,962 |
| Aug 21, 2026 | 1,140.00 | 1,190.00 | 1,140.00 | 1,155.00 | 1,155.00 | 2.67% | 267,357 |
| Aug 20, 2026 | 1,105.00 | 1,130.00 | 1,075.00 | 1,125.00 | 1,125.00 | 3.69% | 283,723 |
| Aug 19, 2026 | 1,050.00 | 1,135.00 | 1,045.00 | 1,085.00 | 1,085.00 | 2.84% | 222,328 |
| Aug 18, 2026 | 1,035.00 | 1,085.00 | 1,035.00 | 1,055.00 | 1,055.00 | - | 186,295 |
| Aug 17, 2026 | 1,105.00 | 1,105.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.40% | 330,119 |
| Aug 14, 2026 | 1,045.00 | 1,090.00 | 1,025.00 | 1,070.00 | 1,070.00 | 4.90% | 246,945 |
| Aug 13, 2026 | 1,015.00 | 1,055.00 | 999.00 | 1,020.00 | 1,020.00 | 0.99% | 162,136 |
| Aug 12, 2026 | 982.00 | 1,020.00 | 982.00 | 1,010.00 | 1,010.00 | -0.98% | 142,197 |
| Aug 11, 2026 | 955.00 | 1,025.00 | 949.00 | 1,020.00 | 1,020.00 | 7.59% | 267,698 |
| Aug 10, 2026 | 943.00 | 952.00 | 914.00 | 948.00 | 948.00 | 0.53% | 243,204 |
| Aug 7, 2026 | 998.00 | 999.00 | 921.00 | 943.00 | 943.00 | -3.48% | 237,749 |
| Aug 6, 2026 | 958.00 | 978.00 | 935.00 | 977.00 | 977.00 | 1.98% | 160,414 |
| Aug 5, 2026 | 876.00 | 961.00 | 876.00 | 958.00 | 958.00 | 9.61% | 354,215 |
| Aug 4, 2026 | 841.00 | 884.00 | 821.00 | 874.00 | 874.00 | 3.55% | 140,127 |
| Aug 3, 2026 | 800.00 | 856.00 | 799.00 | 844.00 | 844.00 | 6.03% | 160,906 |
| Jul 31, 2026 | 866.00 | 866.00 | 778.00 | 796.00 | 796.00 | 0.76% | 177,820 |
| Jul 30, 2026 | 796.00 | 840.00 | 757.00 | 790.00 | 790.00 | -1.50% | 238,378 |
| Jul 29, 2026 | 891.00 | 891.00 | 802.00 | 802.00 | 802.00 | -9.99% | 224,287 |
| Jul 28, 2026 | 983.00 | 987.00 | 891.00 | 891.00 | 891.00 | -9.91% | 259,340 |
| Jul 27, 2026 | 1,000.00 | 1,010.00 | 983.00 | 989.00 | 989.00 | -0.30% | 77,277 |
| Jul 24, 2026 | 1,015.00 | 1,065.00 | 992.00 | 992.00 | 992.00 | -1.29% | 177,670 |
| Jul 23, 2026 | 1,050.00 | 1,050.00 | 992.00 | 1,005.00 | 1,005.00 | -0.50% | 133,551 |
| Jul 22, 2026 | 1,005.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 1.61% | 94,811 |
| Jul 21, 2026 | 1,000.00 | 1,060.00 | 980.00 | 994.00 | 994.00 | 0.30% | 278,912 |
| Jul 20, 2026 | 1,030.00 | 1,030.00 | 933.00 | 991.00 | 991.00 | -3.79% | 265,584 |
| Jul 17, 2026 | 1,100.00 | 1,120.00 | 1,025.00 | 1,030.00 | 1,030.00 | -6.79% | 450,939 |
| Jul 16, 2026 | 1,020.00 | 1,115.00 | 1,020.00 | 1,105.00 | 1,105.00 | 7.80% | 798,340 |
| Jul 15, 2026 | 959.00 | 1,025.00 | 950.00 | 1,025.00 | 1,025.00 | 9.63% | 838,537 |
| Jul 14, 2026 | 899.00 | 935.00 | 872.00 | 935.00 | 935.00 | 3.89% | 287,267 |
| Jul 13, 2026 | 931.00 | 943.00 | 870.00 | 900.00 | 900.00 | -2.70% | 266,304 |
| Jul 9, 2026 | 969.00 | 972.00 | 920.00 | 925.00 | 925.00 | -3.65% | 204,757 |
| Jul 8, 2026 | 930.00 | 978.00 | 927.00 | 960.00 | 960.00 | 4.35% | 287,964 |
| Jul 7, 2026 | 899.00 | 950.00 | 884.00 | 920.00 | 920.00 | 3.25% | 335,692 |
| Jul 6, 2026 | 890.00 | 902.00 | 875.00 | 891.00 | 891.00 | -2.73% | 122,562 |
| Jul 3, 2026 | 883.00 | 921.00 | 883.00 | 916.00 | 916.00 | 2.92% | 171,553 |
| Jul 2, 2026 | 903.00 | 909.00 | 873.00 | 890.00 | 890.00 | -1.77% | 303,600 |
| Jul 1, 2026 | 879.00 | 918.00 | 862.00 | 906.00 | 906.00 | 4.02% | 244,904 |
| Jun 30, 2026 | 870.00 | 882.00 | 854.00 | 871.00 | 871.00 | 1.75% | 125,762 |
| Jun 29, 2026 | 861.00 | 888.00 | 847.00 | 856.00 | 856.00 | -0.70% | 139,411 |
| Jun 26, 2026 | 870.00 | 875.00 | 840.00 | 862.00 | 862.00 | -1.93% | 146,455 |
| Jun 25, 2026 | 870.00 | 900.00 | 845.00 | 879.00 | 879.00 | 2.21% | 190,032 |
| Jun 24, 2026 | 834.00 | 860.00 | 809.00 | 860.00 | 860.00 | 3.24% | 172,420 |
| Jun 23, 2026 | 887.00 | 889.00 | 819.00 | 833.00 | 833.00 | -5.98% | 228,301 |
| Jun 22, 2026 | 911.00 | 915.00 | 857.00 | 886.00 | 886.00 | -2.74% | 295,335 |
| Jun 18, 2026 | 938.00 | 968.00 | 895.00 | 911.00 | 911.00 | 1.79% | 740,735 |
| Jun 17, 2026 | 870.00 | 895.00 | 852.00 | 895.00 | 895.00 | 9.95% | 303,249 |
| Jun 16, 2026 | 748.00 | 814.00 | 743.00 | 814.00 | 814.00 | 10.00% | 462,456 |