Puriblood Medical Co., Ltd. (TPEX:6847)
Taiwan · Delayed Price · Currency is TWD 77.20
-0.60 (-0.77%)
Aug 19, 2026, 10:19 AM CST
Puriblood Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 78.30 | 78.30 | 76.90 | 77.70 | - | -0.77% | 4,062 |
| Aug 17, 2026 | 79.20 | 79.20 | 76.20 | 78.30 | 78.30 | -1.26% | 14,699 |
| Aug 14, 2026 | 79.60 | 79.60 | 75.80 | 79.30 | 79.30 | 0.38% | 18,041 |
| Aug 13, 2026 | 80.20 | 80.20 | 76.00 | 79.00 | 79.00 | 3.00% | 55,062 |
| Aug 12, 2026 | 78.30 | 80.20 | 76.60 | 76.70 | 76.70 | -2.04% | 12,207 |
| Aug 11, 2026 | 80.20 | 80.20 | 77.30 | 78.30 | 78.30 | -0.25% | 31,157 |
| Aug 10, 2026 | 77.70 | 81.40 | 77.60 | 78.50 | 78.50 | 0.90% | 71,521 |
| Aug 7, 2026 | 76.30 | 77.80 | 74.30 | 77.80 | 77.80 | 1.43% | 50,016 |
| Aug 6, 2026 | 80.80 | 80.80 | 67.20 | 76.70 | 76.70 | -5.07% | 115,103 |
| Aug 5, 2026 | 80.30 | 80.80 | 76.70 | 80.80 | 80.80 | 0.75% | 91,698 |
| Aug 4, 2026 | 80.20 | 80.30 | 76.90 | 80.20 | 80.20 | 1.26% | 55,793 |
| Aug 3, 2026 | 73.20 | 79.30 | 72.60 | 79.20 | 79.20 | 9.85% | 55,107 |
| Jul 31, 2026 | 72.10 | 72.40 | 69.40 | 72.10 | 72.10 | - | 14,013 |
| Jul 30, 2026 | 68.80 | 72.20 | 68.80 | 72.10 | 72.10 | 4.80% | 18,009 |
| Jul 29, 2026 | 72.30 | 72.50 | 65.60 | 68.80 | 68.80 | -1.71% | 42,159 |
| Jul 28, 2026 | 69.00 | 72.50 | 69.00 | 70.00 | 70.00 | -3.45% | 5,003 |
| Jul 27, 2026 | 71.40 | 72.50 | 70.60 | 72.50 | 72.50 | -2.95% | 21,018 |
| Jul 24, 2026 | 75.00 | 75.00 | 71.30 | 74.70 | 74.70 | 2.75% | 16,055 |
| Jul 23, 2026 | 74.80 | 75.00 | 72.70 | 72.70 | 72.70 | -2.81% | 1,506 |
| Jul 22, 2026 | 71.40 | 74.90 | 71.40 | 74.80 | 74.80 | 0.67% | 55 |
| Jul 21, 2026 | 74.40 | 74.50 | 71.10 | 74.30 | 74.30 | -0.27% | 11,261 |
| Jul 20, 2026 | 77.10 | 77.10 | 70.90 | 74.50 | 74.50 | -1.97% | 12,044 |
| Jul 17, 2026 | 77.50 | 77.50 | 73.40 | 76.00 | 76.00 | -1.81% | 8,024 |
| Jul 16, 2026 | 77.70 | 77.70 | 74.00 | 77.40 | 77.40 | -0.39% | 7,002 |
| Jul 15, 2026 | 74.60 | 77.70 | 74.00 | 77.70 | 77.70 | 4.72% | 15,506 |
| Jul 14, 2026 | 74.10 | 75.60 | 70.70 | 74.20 | 74.20 | 0.68% | 43,825 |
| Jul 13, 2026 | 76.80 | 77.00 | 67.20 | 73.70 | 73.70 | -8.45% | 198,332 |
| Jul 9, 2026 | 80.70 | 80.70 | 80.50 | 80.50 | 80.50 | 0.63% | 1,003 |
| Jul 8, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.13% | 3,024 |
| Jul 7, 2026 | 80.30 | 80.30 | 76.80 | 79.90 | 79.90 | -0.50% | 22,007 |
| Jul 6, 2026 | 80.80 | 80.80 | 77.60 | 80.30 | 80.30 | -0.50% | 8,005 |
| Jul 3, 2026 | 78.20 | 83.30 | 78.00 | 80.70 | 80.70 | 3.33% | 165,827 |
| Jul 2, 2026 | 79.30 | 79.30 | 75.20 | 78.10 | 78.10 | -1.51% | 10,850 |
| Jul 1, 2026 | 80.80 | 80.80 | 74.90 | 79.30 | 79.30 | -1.73% | 99,656 |
| Jun 30, 2026 | 78.60 | 82.60 | 75.00 | 80.70 | 80.70 | -1.71% | 60,986 |
| Jun 29, 2026 | 70.30 | 86.20 | 70.30 | 82.10 | 82.10 | 16.95% | 129,861 |
| Jun 26, 2026 | 75.70 | 75.70 | 68.00 | 70.20 | 70.20 | -7.27% | 62,985 |
| Jun 25, 2026 | 71.10 | 78.20 | 67.00 | 75.70 | 75.70 | 7.68% | 63,290 |
| Jun 24, 2026 | 72.40 | 72.70 | 66.10 | 70.30 | 70.30 | -6.27% | 34,981 |
| Jun 23, 2026 | 75.70 | 75.70 | 72.40 | 75.00 | 75.00 | 3.02% | 14,012 |
| Jun 22, 2026 | 73.20 | 76.70 | 72.80 | 72.80 | 72.80 | -4.96% | 24,325 |
| Jun 18, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | 1 |
| Jun 17, 2026 | 78.30 | 78.80 | 71.70 | 76.60 | 76.60 | -1.79% | 37,639 |
| Jun 16, 2026 | 80.30 | 80.30 | 72.50 | 78.00 | 78.00 | -2.86% | 65,805 |
| Jun 15, 2026 | 81.00 | 82.20 | 77.70 | 80.30 | 80.30 | -2.43% | 18,007 |
| Jun 12, 2026 | 79.50 | 83.10 | 78.80 | 82.30 | 82.30 | 3.39% | 48,764 |
| Jun 11, 2026 | 79.60 | 79.80 | 75.80 | 79.60 | 79.60 | 0.13% | 30,786 |
| Jun 10, 2026 | 83.80 | 83.80 | 76.10 | 79.50 | 79.50 | -1.12% | 25,111 |
| Jun 9, 2026 | 80.30 | 83.30 | 79.30 | 80.40 | 80.40 | 0.12% | 23,667 |
| Jun 8, 2026 | 80.00 | 83.70 | 76.40 | 80.30 | 80.30 | -7.91% | 13,065 |