Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan · Delayed Price · Currency is TWD 879.00
+19.00 (2.21%)
Jun 25, 2026, 1:30 PM CST
Pell Bio-Med Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 870.00 | 900.00 | 845.00 | 874.00 | - | 1.63% | 172,341 |
| 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 |
| Jun 15, 2026 | 733.00 | 746.00 | 705.00 | 740.00 | 740.00 | 3.21% | 341,664 |
| Jun 12, 2026 | 707.00 | 728.00 | 707.00 | 717.00 | 717.00 | 1.85% | 138,748 |
| Jun 11, 2026 | 732.00 | 735.00 | 700.00 | 704.00 | 704.00 | -2.90% | 324,264 |
| Jun 10, 2026 | 709.00 | 747.00 | 709.00 | 725.00 | 725.00 | 2.98% | 314,118 |
| Jun 9, 2026 | 677.00 | 709.00 | 677.00 | 704.00 | 704.00 | 3.99% | 211,881 |
| Jun 8, 2026 | 610.00 | 694.00 | 610.00 | 677.00 | 677.00 | 2.89% | 254,728 |
| Jun 5, 2026 | 645.00 | 682.00 | 632.00 | 658.00 | 658.00 | 2.02% | 137,949 |
| Jun 4, 2026 | 629.00 | 650.00 | 625.00 | 645.00 | 645.00 | 1.57% | 52,439 |
| Jun 3, 2026 | 634.00 | 636.00 | 623.00 | 635.00 | 635.00 | 0.63% | 52,113 |
| Jun 2, 2026 | 659.00 | 659.00 | 626.00 | 631.00 | 631.00 | -2.02% | 75,749 |
| Jun 1, 2026 | 667.00 | 667.00 | 607.00 | 644.00 | 644.00 | -0.16% | 291,654 |
| May 29, 2026 | 675.00 | 675.00 | 643.00 | 645.00 | 645.00 | -3.44% | 235,781 |
| May 28, 2026 | 704.00 | 757.00 | 668.00 | 668.00 | 668.00 | -6.44% | 320,980 |
| May 27, 2026 | 704.00 | 717.00 | 680.00 | 714.00 | 714.00 | 6.89% | 248,961 |
| May 26, 2026 | 657.00 | 670.00 | 649.00 | 668.00 | 668.00 | 1.83% | 65,765 |
| May 25, 2026 | 678.00 | 679.00 | 648.00 | 656.00 | 656.00 | -1.94% | 161,051 |
| May 22, 2026 | 674.00 | 685.00 | 669.00 | 669.00 | 669.00 | -0.74% | 94,907 |
| May 21, 2026 | 702.00 | 710.00 | 674.00 | 674.00 | 674.00 | -1.89% | 86,143 |
| May 20, 2026 | 668.00 | 688.00 | 662.00 | 687.00 | 687.00 | 2.69% | 55,505 |
| May 19, 2026 | 683.00 | 683.00 | 654.00 | 669.00 | 669.00 | -0.45% | 111,443 |
| May 18, 2026 | 671.00 | 690.00 | 666.00 | 672.00 | 672.00 | -2.18% | 97,330 |
| May 15, 2026 | 715.00 | 723.00 | 682.00 | 687.00 | 687.00 | -4.05% | 126,131 |
| May 14, 2026 | 692.00 | 745.00 | 677.00 | 716.00 | 716.00 | 5.60% | 321,683 |
| May 13, 2026 | 675.00 | 679.00 | 666.00 | 678.00 | 678.00 | -0.29% | 57,062 |
| May 12, 2026 | 699.00 | 699.00 | 660.00 | 680.00 | 680.00 | -1.02% | 211,712 |
| May 11, 2026 | 685.00 | 695.00 | 665.00 | 687.00 | 687.00 | -0.43% | 144,225 |
| May 8, 2026 | 684.00 | 709.00 | 660.00 | 690.00 | 690.00 | 0.88% | 186,257 |
| May 7, 2026 | 686.00 | 706.00 | 670.00 | 684.00 | 684.00 | -2.56% | 309,753 |
| May 6, 2026 | 856.00 | 856.00 | 702.00 | 702.00 | 702.00 | -9.88% | 753,474 |
| May 5, 2026 | 790.00 | 810.00 | 684.00 | 779.00 | 779.00 | 2.77% | 836,279 |
| May 4, 2026 | 764.00 | 805.00 | 731.00 | 758.00 | 758.00 | -1.69% | 368,017 |
| Apr 30, 2026 | 778.00 | 792.00 | 771.00 | 771.00 | 771.00 | -2.03% | 74,557 |
| Apr 29, 2026 | 780.00 | 817.00 | 771.00 | 787.00 | 787.00 | 2.74% | 94,868 |
| Apr 28, 2026 | 756.00 | 786.00 | 756.00 | 766.00 | 766.00 | 1.32% | 71,404 |
| Apr 27, 2026 | 839.00 | 839.00 | 756.00 | 756.00 | 756.00 | -10.00% | 252,866 |
| Apr 24, 2026 | 925.00 | 925.00 | 840.00 | 840.00 | 840.00 | -2.89% | 114,184 |
| Apr 23, 2026 | 929.00 | 929.00 | 801.00 | 865.00 | 865.00 | 0.58% | 176,633 |
| Apr 22, 2026 | 808.00 | 860.00 | 791.00 | 860.00 | 860.00 | 7.77% | 128,102 |
| Apr 21, 2026 | 804.00 | 804.00 | 790.00 | 798.00 | 798.00 | -0.25% | 83,023 |
| Apr 20, 2026 | 775.00 | 800.00 | 775.00 | 800.00 | 800.00 | 3.90% | 70,892 |
| Apr 17, 2026 | 767.00 | 799.00 | 761.00 | 770.00 | 770.00 | -1.28% | 71,355 |
| Apr 16, 2026 | 767.00 | 800.00 | 760.00 | 780.00 | 780.00 | 0.65% | 202,180 |
| Apr 15, 2026 | 810.00 | 828.00 | 763.00 | 775.00 | 775.00 | -0.90% | 477,289 |