Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan · Delayed Price · Currency is TWD 958.00
+84.00 (9.61%)
Aug 5, 2026, 1:30 PM CST
Pell Bio-Med Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |