Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan · Delayed Price · Currency is TWD 46.85
+1.55 (3.42%)
Oct 8, 2026, 1:30 PM CST
Pell Bio-Med Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 45.65 | 47.15 | 44.95 | 46.85 | 46.85 | 3.42% | 2,296,875 |
| Oct 7, 2026 | 46.60 | 47.70 | 44.85 | 45.30 | 45.30 | -3.10% | 2,319,027 |
| Oct 6, 2026 | 47.95 | 48.90 | 46.65 | 46.75 | 46.75 | -1.79% | 1,883,266 |
| Oct 5, 2026 | 45.20 | 48.10 | 44.35 | 47.60 | 47.60 | 6.97% | 3,960,715 |
| Oct 2, 2026 | 48.85 | 49.20 | 44.50 | 44.50 | 44.50 | -9.92% | 14,023,533 |
| Oct 1, 2026 | 50.00 | 50.80 | 49.00 | 49.40 | 49.40 | -2.37% | 2,139,054 |
| Sep 30, 2026 | 49.50 | 51.50 | 49.35 | 50.60 | 50.60 | 2.85% | 2,970,817 |
| Sep 29, 2026 | 49.85 | 51.50 | 48.45 | 49.20 | 49.20 | -2.19% | 3,077,533 |
| Sep 24, 2026 | 49.10 | 50.30 | 49.10 | 50.30 | 50.30 | - | 2,671,825 |
| Sep 23, 2026 | 49.25 | 51.00 | 49.25 | 50.30 | 50.30 | -0.98% | 2,870,742 |
| Sep 22, 2026 | 53.00 | 53.80 | 50.60 | 50.80 | 50.80 | -5.58% | 3,651,236 |
| Sep 21, 2026 | 54.00 | 54.90 | 53.00 | 53.80 | 53.80 | -1.28% | 2,711,421 |
| Sep 18, 2026 | 54.50 | 58.50 | 53.20 | 54.50 | 54.50 | 0.18% | 8,265,561 |
| Sep 17, 2026 | 51.60 | 55.30 | 51.60 | 54.40 | 54.40 | 2.45% | 4,524,535 |
| Sep 16, 2026 | 50.50 | 53.30 | 50.00 | 53.10 | 53.10 | 3.31% | 4,290,274 |
| Sep 15, 2026 | 54.80 | 56.00 | 51.00 | 51.40 | 51.40 | -7.89% | 7,426,041 |
| Sep 14, 2026 | 50.00 | 56.90 | 48.25 | 55.80 | 55.80 | 5.28% | 7,805,082 |
| Sep 11, 2026 | 55.90 | 60.10 | 53.00 | 53.00 | 53.00 | -9.86% | 13,618,885 |
| Sep 10, 2026 | 56.80 | 60.30 | 55.40 | 58.80 | 58.80 | 7.10% | 26,068,201 |
| Sep 9, 2026 | 59.80 | 60.40 | 54.40 | 54.90 | 54.90 | -9.11% | 34,556,728 |
| Sep 8, 2026 | 60.40 | 62.70 | 60.40 | 60.40 | 60.40 | -9.99% | 18,561,472 |
| Sep 7, 2026 | 81.90 | 81.90 | 67.10 | 67.10 | 67.10 | -9.93% | 24,486,488 |
| Aug 26, 2026 | 70.25 | 74.50 | 70.00 | 74.50 | 74.50 | 9.96% | 11,242,540 |
| Aug 25, 2026 | 62.50 | 67.75 | 61.25 | 67.75 | 67.75 | 9.72% | 19,673,460 |
| Aug 24, 2026 | 59.00 | 63.00 | 58.25 | 61.75 | 61.75 | 6.93% | 10,699,240 |
| Aug 21, 2026 | 57.00 | 59.50 | 57.00 | 57.75 | 57.75 | 2.67% | 5,347,140 |
| Aug 20, 2026 | 55.25 | 56.50 | 53.75 | 56.25 | 56.25 | 3.69% | 5,674,880 |
| Aug 19, 2026 | 52.50 | 56.75 | 52.25 | 54.25 | 54.25 | 2.84% | 4,446,560 |
| Aug 18, 2026 | 51.75 | 54.25 | 51.75 | 52.75 | 52.75 | - | 3,725,900 |
| Aug 17, 2026 | 55.25 | 55.25 | 52.50 | 52.75 | 52.75 | -1.40% | 6,602,380 |
| Aug 14, 2026 | 52.25 | 54.50 | 51.25 | 53.50 | 53.50 | 4.90% | 5,159,320 |
| Aug 13, 2026 | 50.75 | 52.75 | 49.95 | 51.00 | 51.00 | 0.99% | 3,242,720 |
| Aug 12, 2026 | 49.10 | 51.00 | 49.10 | 50.50 | 50.50 | -0.98% | 2,843,940 |
| Aug 11, 2026 | 47.75 | 51.25 | 47.45 | 51.00 | 51.00 | 7.59% | 5,353,960 |
| Aug 10, 2026 | 47.15 | 47.60 | 45.70 | 47.40 | 47.40 | 0.53% | 4,864,080 |
| Aug 7, 2026 | 49.90 | 49.95 | 46.05 | 47.15 | 47.15 | -3.48% | 4,754,980 |
| Aug 6, 2026 | 47.90 | 48.90 | 46.75 | 48.85 | 48.85 | 1.98% | 3,509,280 |
| Aug 5, 2026 | 43.80 | 48.05 | 43.80 | 47.90 | 47.90 | 9.61% | 7,084,320 |
| Aug 4, 2026 | 42.05 | 44.20 | 41.05 | 43.70 | 43.70 | 3.55% | 2,802,540 |
| Aug 3, 2026 | 40.00 | 42.80 | 39.95 | 42.20 | 42.20 | 6.03% | 3,218,120 |
| Jul 31, 2026 | 43.30 | 43.30 | 38.90 | 39.80 | 39.80 | 0.76% | 3,556,400 |
| Jul 30, 2026 | 39.80 | 42.00 | 37.85 | 39.50 | 39.50 | -1.50% | 4,767,840 |
| Jul 29, 2026 | 44.55 | 44.55 | 40.10 | 40.10 | 40.10 | -9.99% | 4,485,740 |
| Jul 28, 2026 | 49.15 | 49.35 | 44.55 | 44.55 | 44.55 | -9.91% | 5,186,800 |
| Jul 27, 2026 | 50.00 | 50.50 | 49.15 | 49.45 | 49.45 | -0.30% | 1,547,980 |
| Jul 24, 2026 | 50.75 | 53.25 | 49.60 | 49.60 | 49.60 | -1.29% | 3,553,400 |
| Jul 23, 2026 | 52.50 | 52.50 | 49.60 | 50.25 | 50.25 | -0.50% | 2,674,780 |
| Jul 22, 2026 | 50.25 | 51.00 | 49.75 | 50.50 | 50.50 | 1.61% | 3,897,100 |
| Jul 21, 2026 | 50.00 | 53.00 | 49.00 | 49.70 | 49.70 | 0.30% | 5,579,240 |
| Jul 20, 2026 | 51.50 | 51.50 | 46.65 | 49.55 | 49.55 | -3.79% | 5,311,680 |