Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan
· Delayed Price · Currency is TWD 367.00
-6.50 (-1.74%)
At close: Dec 5, 2025
Pell Bio-Med Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 373.50 | 375.50 | 364.50 | 371.00 | 371.00 | -0.67% | 91,440 |
| Dec 4, 2025 | 378.00 | 378.00 | 371.00 | 373.50 | 373.50 | -1.19% | 85,952 |
| Dec 3, 2025 | 382.00 | 382.00 | 376.00 | 378.00 | 378.00 | -0.79% | 33,026 |
| Dec 2, 2025 | 374.50 | 385.00 | 372.50 | 381.00 | 381.00 | 0.26% | 219,751 |
| Dec 1, 2025 | 381.50 | 381.50 | 374.00 | 380.00 | 380.00 | -0.52% | 78,322 |
| Nov 28, 2025 | 380.00 | 383.00 | 376.00 | 382.00 | 382.00 | 0.26% | 103,161 |
| Nov 27, 2025 | 376.00 | 392.00 | 376.00 | 381.00 | 381.00 | 0.26% | 83,347 |
| Nov 26, 2025 | 354.00 | 382.00 | 354.00 | 380.00 | 380.00 | 4.83% | 202,120 |
| Nov 25, 2025 | 353.50 | 365.50 | 353.50 | 362.50 | 362.50 | 2.69% | 76,695 |
| Nov 24, 2025 | 365.00 | 365.50 | 353.00 | 353.00 | 353.00 | -3.02% | 42,580 |
| Nov 21, 2025 | 358.00 | 364.00 | 354.00 | 364.00 | 364.00 | -0.55% | 61,103 |
| Nov 20, 2025 | 362.00 | 372.00 | 359.00 | 366.00 | 366.00 | 1.95% | 95,308 |
| Nov 19, 2025 | 359.50 | 365.00 | 351.00 | 359.00 | 359.00 | -2.18% | 160,023 |
| Nov 18, 2025 | 378.00 | 378.00 | 354.50 | 367.00 | 367.00 | -3.42% | 219,767 |
| Nov 17, 2025 | 393.00 | 393.00 | 370.00 | 380.00 | 380.00 | - | 71,285 |
| Nov 14, 2025 | 375.50 | 383.00 | 374.00 | 380.00 | 380.00 | - | 39,178 |
| Nov 13, 2025 | 385.50 | 386.00 | 378.50 | 380.00 | 380.00 | -1.68% | 78,417 |
| Nov 12, 2025 | 385.00 | 400.00 | 384.50 | 386.50 | 386.50 | 0.39% | 136,144 |
| Nov 11, 2025 | 369.00 | 392.00 | 367.50 | 385.00 | 385.00 | 4.34% | 198,428 |
| Nov 10, 2025 | 362.50 | 378.50 | 354.00 | 369.00 | 369.00 | -0.27% | 120,159 |
| Nov 7, 2025 | 365.00 | 372.00 | 365.00 | 370.00 | 370.00 | -0.54% | 49,550 |
| Nov 6, 2025 | 360.00 | 372.00 | 358.00 | 372.00 | 372.00 | 3.33% | 50,722 |
| Nov 5, 2025 | 362.50 | 366.00 | 355.00 | 360.00 | 360.00 | -2.70% | 43,539 |
| Nov 4, 2025 | 376.50 | 380.00 | 363.50 | 370.00 | 370.00 | -1.73% | 47,442 |
| Nov 3, 2025 | 363.00 | 384.50 | 363.00 | 376.50 | 376.50 | 2.87% | 99,229 |
| Oct 31, 2025 | 359.00 | 370.00 | 355.00 | 366.00 | 366.00 | 1.39% | 52,738 |
| Oct 30, 2025 | 367.00 | 368.00 | 360.00 | 361.00 | 361.00 | -3.48% | 54,239 |
| Oct 29, 2025 | 367.00 | 378.50 | 367.00 | 374.00 | 374.00 | 1.91% | 69,066 |
| Oct 28, 2025 | 365.00 | 368.00 | 358.00 | 367.00 | 367.00 | -0.27% | 53,936 |
| Oct 27, 2025 | 355.00 | 378.00 | 351.50 | 368.00 | 368.00 | 3.37% | 92,523 |
| Oct 23, 2025 | 350.00 | 356.00 | 349.00 | 356.00 | 356.00 | 0.28% | 51,737 |
| Oct 22, 2025 | 358.00 | 359.00 | 345.50 | 355.00 | 355.00 | -1.11% | 235,339 |
| Oct 21, 2025 | 366.00 | 370.00 | 356.00 | 359.00 | 359.00 | -0.97% | 118,983 |
| Oct 20, 2025 | 353.00 | 380.00 | 350.00 | 362.50 | 362.50 | 0.97% | 91,223 |
| Oct 17, 2025 | 366.00 | 382.00 | 355.50 | 359.00 | 359.00 | -1.64% | 154,736 |
| Oct 16, 2025 | 363.50 | 370.00 | 358.00 | 365.00 | 365.00 | -1.35% | 85,722 |
| Oct 15, 2025 | 369.00 | 371.00 | 345.00 | 370.00 | 370.00 | -0.54% | 279,749 |
| Oct 14, 2025 | 381.50 | 386.50 | 372.00 | 372.00 | 372.00 | -4.37% | 150,171 |
| Oct 13, 2025 | 369.00 | 389.00 | 369.00 | 389.00 | 389.00 | - | 140,066 |
| Oct 9, 2025 | 395.50 | 399.50 | 387.00 | 389.00 | 389.00 | -1.64% | 216,744 |
| Oct 8, 2025 | 398.50 | 398.50 | 384.00 | 395.50 | 395.50 | -1.13% | 165,134 |
| Oct 7, 2025 | 409.50 | 409.50 | 394.00 | 400.00 | 400.00 | -0.87% | 141,202 |
| Oct 3, 2025 | 403.50 | 404.00 | 398.00 | 403.50 | 403.50 | - | 46,549 |
| Oct 2, 2025 | 403.50 | 410.00 | 394.00 | 403.50 | 403.50 | - | 51,754 |
| Oct 1, 2025 | 403.00 | 408.00 | 402.00 | 403.50 | 403.50 | -1.47% | 49,205 |
| Sep 30, 2025 | 401.00 | 420.00 | 401.00 | 409.50 | 409.50 | 1.87% | 95,195 |
| Sep 26, 2025 | 410.00 | 410.00 | 392.50 | 402.00 | 402.00 | -1.47% | 286,399 |
| Sep 25, 2025 | 422.00 | 422.00 | 407.50 | 408.00 | 408.00 | - | 58,587 |
| Sep 24, 2025 | 412.00 | 416.50 | 404.00 | 408.00 | 408.00 | -3.09% | 117,466 |
| Sep 23, 2025 | 418.50 | 426.50 | 408.50 | 421.00 | 421.00 | 0.60% | 116,128 |
| Sep 22, 2025 | 438.00 | 438.00 | 418.00 | 418.50 | 418.50 | -4.78% | 146,640 |
| Sep 19, 2025 | 412.00 | 439.50 | 398.00 | 439.50 | 439.50 | 6.55% | 308,394 |
| Sep 18, 2025 | 410.50 | 418.50 | 410.00 | 412.50 | 412.50 | -2.14% | 120,826 |
| Sep 17, 2025 | 409.00 | 433.00 | 408.50 | 421.50 | 421.50 | 0.48% | 230,414 |
| Sep 16, 2025 | 425.00 | 425.00 | 413.50 | 419.50 | 419.50 | -1.29% | 118,458 |
| Sep 15, 2025 | 440.50 | 440.50 | 402.00 | 425.00 | 425.00 | -3.52% | 310,167 |
| Sep 12, 2025 | 422.00 | 448.00 | 420.00 | 440.50 | 440.50 | 1.50% | 274,608 |
| Sep 11, 2025 | 445.00 | 454.50 | 432.50 | 434.00 | 434.00 | -4.51% | 372,464 |
| Sep 10, 2025 | 498.00 | 498.00 | 452.50 | 454.50 | 454.50 | -7.24% | 609,999 |
| Sep 9, 2025 | 492.00 | 505.00 | 482.00 | 490.00 | 490.00 | -0.41% | 353,557 |
| Sep 8, 2025 | 465.00 | 495.00 | 452.00 | 492.00 | 492.00 | 9.09% | 602,877 |
| Sep 5, 2025 | 410.00 | 451.00 | 410.00 | 451.00 | 451.00 | 10.00% | 590,806 |
| Sep 4, 2025 | 419.50 | 419.50 | 403.50 | 410.00 | 410.00 | 0.49% | 192,418 |
| Sep 3, 2025 | 397.00 | 408.00 | 386.00 | 408.00 | 408.00 | 3.42% | 145,004 |
| Sep 2, 2025 | 400.00 | 404.00 | 372.00 | 394.50 | 394.50 | 0.90% | 195,603 |
| Sep 1, 2025 | 405.00 | 405.00 | 381.00 | 391.00 | 391.00 | -3.10% | 198,276 |
| Aug 29, 2025 | 423.00 | 425.00 | 400.50 | 403.50 | 403.50 | -3.93% | 286,282 |
| Aug 28, 2025 | 439.00 | 458.00 | 415.50 | 420.00 | 420.00 | -1.87% | 458,869 |
| Aug 27, 2025 | 394.00 | 433.00 | 386.00 | 428.00 | 428.00 | 8.63% | 593,633 |
| Aug 26, 2025 | 392.50 | 400.00 | 360.50 | 394.00 | 394.00 | 1.03% | 1,029,764 |
| Aug 25, 2025 | 428.00 | 428.00 | 385.00 | 390.00 | 390.00 | -0.26% | 1,064,421 |
| Aug 22, 2025 | 365.00 | 391.00 | 365.00 | 391.00 | 391.00 | 9.99% | 340,265 |
| Aug 21, 2025 | 345.00 | 355.50 | 345.00 | 355.50 | 355.50 | 3.04% | 412,417 |
| Aug 20, 2025 | 350.00 | 350.00 | 342.00 | 345.00 | 345.00 | -1.43% | 279,700 |
| Aug 19, 2025 | 344.00 | 350.00 | 339.00 | 350.00 | 350.00 | 2.64% | 273,495 |
| Aug 18, 2025 | 355.00 | 355.00 | 336.50 | 341.00 | 341.00 | -2.85% | 350,922 |
| Aug 15, 2025 | 356.00 | 357.00 | 350.00 | 351.00 | 351.00 | -1.27% | 196,479 |
| Aug 14, 2025 | 330.00 | 360.50 | 330.00 | 355.50 | 355.50 | - | 535,179 |
| Aug 13, 2025 | 395.00 | 414.00 | 355.50 | 355.50 | 355.50 | -10.00% | 261,822 |
| Aug 12, 2025 | 360.00 | 395.00 | 360.00 | 395.00 | 395.00 | 9.72% | 355,697 |
| Aug 11, 2025 | 340.00 | 366.50 | 326.00 | 360.00 | 360.00 | 6.19% | 598,958 |
| Aug 8, 2025 | 315.00 | 339.50 | 315.00 | 339.00 | 339.00 | 9.53% | 723,820 |
| Aug 7, 2025 | 309.50 | 309.50 | 296.00 | 309.50 | 309.50 | 9.95% | 899,257 |
| Aug 6, 2025 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | 9.96% | 69,571 |
| Aug 5, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 9.87% | 75,724 |
| Aug 4, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 9.91% | 153,573 |
| Aug 1, 2025 | 190.00 | 212.00 | 190.00 | 212.00 | 212.00 | 9.84% | 399,027 |
| Jul 31, 2025 | 189.00 | 198.00 | 183.50 | 193.00 | 193.00 | 4.04% | 454,590 |
| Jul 30, 2025 | 169.00 | 185.50 | 169.00 | 185.50 | 185.50 | 9.76% | 598,839 |
| Jul 29, 2025 | 171.50 | 171.50 | 167.50 | 169.00 | 169.00 | - | 44,879 |
| Jul 28, 2025 | 166.50 | 171.00 | 164.00 | 169.00 | 169.00 | - | 86,379 |
| Jul 25, 2025 | 168.00 | 180.00 | 164.00 | 169.00 | 169.00 | -0.59% | 373,196 |
| Jul 24, 2025 | 156.00 | 171.50 | 156.00 | 170.00 | 170.00 | 8.97% | 357,341 |
| Jul 23, 2025 | 156.50 | 159.50 | 155.00 | 156.00 | 156.00 | - | 119,180 |
| Jul 22, 2025 | 157.00 | 159.00 | 154.00 | 156.00 | 156.00 | -1.27% | 160,695 |
| Jul 21, 2025 | 156.00 | 159.00 | 155.50 | 158.00 | 158.00 | -0.32% | 87,500 |
| Jul 18, 2025 | 159.00 | 160.00 | 156.50 | 158.50 | 158.50 | -0.31% | 78,329 |
| Jul 17, 2025 | 160.00 | 160.50 | 157.00 | 159.00 | 159.00 | -0.63% | 62,003 |
| Jul 16, 2025 | 160.00 | 161.00 | 156.50 | 160.00 | 160.00 | 0.63% | 192,152 |
| Jul 15, 2025 | 158.50 | 159.00 | 154.50 | 159.00 | 159.00 | - | 95,133 |