Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan · Delayed Price · Currency is TWD 658.00
+13.00 (2.02%)
Jun 5, 2026, 1:30 PM CST
Pell Bio-Med Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 645.00 | 649.00 | 632.00 | 648.00 | - | 0.47% | 21,922 |
| 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 |
| Apr 14, 2026 | 735.00 | 782.00 | 709.00 | 782.00 | 782.00 | 9.99% | 613,278 |
| Apr 13, 2026 | 676.00 | 711.00 | 661.00 | 711.00 | 711.00 | 9.89% | 453,187 |
| Apr 10, 2026 | 634.00 | 671.00 | 633.00 | 647.00 | 647.00 | 3.85% | 340,566 |
| Apr 9, 2026 | 609.00 | 628.00 | 602.00 | 623.00 | 623.00 | 2.47% | 171,213 |
| Apr 8, 2026 | 592.00 | 608.00 | 585.00 | 608.00 | 608.00 | 2.70% | 195,396 |
| Apr 7, 2026 | 566.00 | 606.00 | 562.00 | 592.00 | 592.00 | 5.34% | 183,421 |
| Apr 2, 2026 | 578.00 | 578.00 | 556.00 | 562.00 | 562.00 | -1.40% | 103,713 |
| Apr 1, 2026 | 560.00 | 587.00 | 560.00 | 570.00 | 570.00 | 1.60% | 133,258 |
| Mar 31, 2026 | 572.00 | 572.00 | 548.00 | 561.00 | 561.00 | -1.58% | 187,139 |
| Mar 30, 2026 | 550.00 | 573.00 | 549.00 | 570.00 | 570.00 | 0.53% | 80,409 |
| Mar 27, 2026 | 579.00 | 584.00 | 563.00 | 567.00 | 567.00 | -2.07% | 108,511 |
| Mar 26, 2026 | 570.00 | 589.00 | 567.00 | 579.00 | 579.00 | 1.94% | 178,861 |
| Mar 25, 2026 | 565.00 | 568.00 | 527.00 | 568.00 | 568.00 | 8.19% | 142,625 |