Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan · Delayed Price · Currency is TWD 54.40
+1.30 (2.45%)
Sep 17, 2026, 1:30 PM CST
Pell Bio-Med Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 55.00 | 56.00 | 51.25 | 51.50 | 51.50 | -6.79% | 9,018,780 |
| Jul 16, 2026 | 51.00 | 55.75 | 51.00 | 55.25 | 55.25 | 7.80% | 15,966,800 |
| Jul 15, 2026 | 47.95 | 51.25 | 47.50 | 51.25 | 51.25 | 9.63% | 16,770,740 |
| Jul 14, 2026 | 44.95 | 46.75 | 43.60 | 46.75 | 46.75 | 3.89% | 5,745,340 |
| Jul 13, 2026 | 46.55 | 47.15 | 43.50 | 45.00 | 45.00 | -2.70% | 5,326,080 |
| Jul 9, 2026 | 48.45 | 48.60 | 46.00 | 46.25 | 46.25 | -3.65% | 4,095,140 |
| Jul 8, 2026 | 46.50 | 48.90 | 46.35 | 48.00 | 48.00 | 4.35% | 9,567,360 |
| Jul 7, 2026 | 44.95 | 47.50 | 44.20 | 46.00 | 46.00 | 3.25% | 6,713,840 |
| Jul 6, 2026 | 44.50 | 45.10 | 43.75 | 44.55 | 44.55 | -2.73% | 2,451,240 |
| Jul 3, 2026 | 44.15 | 46.05 | 44.15 | 45.80 | 45.80 | 2.92% | 3,431,060 |
| Jul 2, 2026 | 45.15 | 45.45 | 43.65 | 44.50 | 44.50 | -1.77% | 6,072,000 |
| Jul 1, 2026 | 43.95 | 45.90 | 43.10 | 45.30 | 45.30 | 4.02% | 4,898,080 |
| Jun 30, 2026 | 43.50 | 44.10 | 42.70 | 43.55 | 43.55 | 1.75% | 2,515,240 |