Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan
· Delayed Price · Currency is TWD 564.00
-27.00 (-4.57%)
Mar 6, 2026, 1:35 PM CST
Pell Bio-Med Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 617.00 | 648.00 | 585.00 | 591.00 | 591.00 | -3.59% | 480,721 |
| Mar 4, 2026 | 622.00 | 632.00 | 602.00 | 613.00 | 613.00 | -3.92% | 425,198 |
| Mar 3, 2026 | 690.00 | 694.00 | 630.00 | 638.00 | 638.00 | -7.54% | 882,629 |
| Mar 2, 2026 | 694.00 | 718.00 | 665.00 | 690.00 | 690.00 | -0.72% | 401,880 |
| Feb 26, 2026 | 715.00 | 758.00 | 621.00 | 695.00 | 695.00 | 0.72% | 644,568 |
| Feb 25, 2026 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | - | 59,841 |
| Feb 24, 2026 | 660.00 | 690.00 | 655.00 | 690.00 | 690.00 | 4.55% | 74,873 |
| Feb 23, 2026 | 651.00 | 680.00 | 650.00 | 660.00 | 660.00 | -2.65% | 118,525 |
| Feb 11, 2026 | 688.00 | 688.00 | 662.00 | 678.00 | 678.00 | -1.45% | 82,606 |
| Feb 10, 2026 | 660.00 | 695.00 | 660.00 | 688.00 | 688.00 | 0.44% | 67,895 |
| Feb 9, 2026 | 695.00 | 698.00 | 685.00 | 685.00 | 685.00 | 0.88% | 106,632 |
| Feb 6, 2026 | 648.00 | 679.00 | 648.00 | 679.00 | 679.00 | 4.78% | 156,413 |
| Feb 5, 2026 | 620.00 | 653.00 | 620.00 | 648.00 | 648.00 | 4.52% | 121,617 |
| Feb 4, 2026 | 589.00 | 620.00 | 589.00 | 620.00 | 620.00 | 5.26% | 130,868 |
| Feb 3, 2026 | 615.00 | 615.00 | 587.00 | 589.00 | 589.00 | -2.00% | 83,247 |
| Feb 2, 2026 | 588.00 | 620.00 | 585.00 | 601.00 | 601.00 | 0.17% | 400,758 |
| Jan 30, 2026 | 590.00 | 600.00 | 562.00 | 600.00 | 600.00 | 2.56% | 190,481 |
| Jan 29, 2026 | 590.00 | 610.00 | 561.00 | 585.00 | 585.00 | 4.46% | 243,685 |
| Jan 28, 2026 | 520.00 | 563.00 | 515.00 | 560.00 | 560.00 | 9.16% | 582,931 |
| Jan 27, 2026 | 490.00 | 520.00 | 489.50 | 513.00 | 513.00 | 8.46% | 635,270 |
| Jan 26, 2026 | 435.50 | 473.00 | 426.00 | 473.00 | 473.00 | 10.00% | 578,263 |
| Jan 23, 2026 | 444.00 | 449.00 | 426.00 | 430.00 | 430.00 | -2.93% | 319,543 |
| Jan 22, 2026 | 437.50 | 457.50 | 437.50 | 443.00 | 443.00 | 2.31% | 337,418 |
| Jan 21, 2026 | 429.50 | 445.00 | 429.50 | 433.00 | 433.00 | 4.21% | 538,552 |
| Jan 20, 2026 | 380.00 | 417.00 | 380.00 | 415.50 | 415.50 | 9.49% | 610,436 |
| Jan 19, 2026 | 359.50 | 385.00 | 359.50 | 379.50 | 379.50 | 5.42% | 433,924 |
| Jan 16, 2026 | 352.50 | 363.00 | 352.50 | 360.00 | 360.00 | 2.56% | 175,460 |
| Jan 15, 2026 | 338.00 | 359.00 | 337.50 | 351.00 | 351.00 | 3.85% | 273,382 |
| Jan 14, 2026 | 331.50 | 338.00 | 327.00 | 338.00 | 338.00 | 1.65% | 215,607 |
| Jan 13, 2026 | 317.00 | 348.00 | 315.50 | 332.50 | 332.50 | 1.68% | 679,555 |
| Jan 12, 2026 | 332.00 | 336.00 | 327.00 | 327.00 | 327.00 | -1.95% | 83,453 |
| Jan 9, 2026 | 336.00 | 341.50 | 330.00 | 333.50 | 333.50 | -0.89% | 73,310 |
| Jan 8, 2026 | 332.50 | 346.50 | 325.00 | 336.50 | 336.50 | 3.06% | 246,165 |
| Jan 7, 2026 | 318.00 | 336.00 | 318.00 | 326.50 | 326.50 | 2.35% | 163,054 |
| Jan 6, 2026 | 317.00 | 322.00 | 314.50 | 319.00 | 319.00 | 0.63% | 212,393 |
| Jan 5, 2026 | 320.00 | 333.00 | 315.00 | 317.00 | 317.00 | 2.76% | 280,029 |
| Jan 2, 2026 | 342.50 | 345.00 | 308.50 | 308.50 | 308.50 | -9.93% | 479,768 |
| Dec 31, 2025 | 343.50 | 347.50 | 342.50 | 342.50 | 342.50 | -0.29% | 44,280 |
| Dec 30, 2025 | 346.50 | 351.50 | 337.00 | 343.50 | 343.50 | -2.28% | 226,720 |
| Dec 29, 2025 | 359.00 | 361.50 | 343.50 | 351.50 | 351.50 | -2.09% | 153,704 |
| Dec 26, 2025 | 358.00 | 365.00 | 353.00 | 359.00 | 359.00 | - | 106,428 |
| Dec 24, 2025 | 357.00 | 368.00 | 355.00 | 359.00 | 359.00 | 1.13% | 228,138 |
| Dec 23, 2025 | 359.50 | 361.50 | 352.50 | 355.00 | 355.00 | 0.14% | 82,285 |
| Dec 22, 2025 | 363.00 | 366.00 | 349.00 | 354.50 | 354.50 | -1.53% | 136,973 |
| Dec 19, 2025 | 369.50 | 370.00 | 360.00 | 360.00 | 360.00 | -3.49% | 126,320 |
| Dec 18, 2025 | 377.50 | 381.00 | 370.00 | 373.00 | 373.00 | -2.10% | 116,746 |
| Dec 17, 2025 | 382.00 | 388.00 | 379.00 | 381.00 | 381.00 | -0.26% | 102,030 |
| Dec 16, 2025 | 396.50 | 396.50 | 370.50 | 382.00 | 382.00 | -4.02% | 192,951 |
| Dec 15, 2025 | 375.00 | 398.00 | 375.00 | 398.00 | 398.00 | 3.38% | 204,092 |
| Dec 12, 2025 | 380.00 | 389.00 | 373.50 | 385.00 | 385.00 | 2.12% | 212,377 |
| Dec 11, 2025 | 384.50 | 384.50 | 372.50 | 377.00 | 377.00 | 1.34% | 82,127 |
| Dec 10, 2025 | 353.00 | 379.00 | 353.00 | 372.00 | 372.00 | 5.68% | 174,300 |
| Dec 9, 2025 | 352.00 | 356.00 | 342.00 | 352.00 | 349.01 | - | 196,443 |
| Dec 8, 2025 | 360.00 | 367.00 | 342.00 | 352.00 | 349.01 | -4.09% | 358,213 |
| Dec 5, 2025 | 373.50 | 375.50 | 364.50 | 367.00 | 363.88 | -1.74% | 126,528 |
| Dec 4, 2025 | 378.00 | 378.00 | 371.00 | 373.50 | 370.33 | -1.19% | 85,952 |
| Dec 3, 2025 | 382.00 | 382.00 | 376.00 | 378.00 | 374.79 | -0.79% | 33,026 |
| Dec 2, 2025 | 374.50 | 385.00 | 372.50 | 381.00 | 377.77 | 0.26% | 219,751 |
| Dec 1, 2025 | 381.50 | 381.50 | 374.00 | 380.00 | 376.77 | -0.52% | 78,322 |
| Nov 28, 2025 | 380.00 | 383.00 | 376.00 | 382.00 | 378.76 | 0.26% | 103,161 |
| Nov 27, 2025 | 376.00 | 392.00 | 376.00 | 381.00 | 377.77 | 0.26% | 83,347 |
| Nov 26, 2025 | 354.00 | 382.00 | 354.00 | 380.00 | 376.77 | 4.83% | 202,120 |
| Nov 25, 2025 | 353.50 | 365.50 | 353.50 | 362.50 | 359.42 | 2.69% | 76,695 |
| Nov 24, 2025 | 365.00 | 365.50 | 353.00 | 353.00 | 350.00 | -3.02% | 42,580 |
| Nov 21, 2025 | 358.00 | 364.00 | 354.00 | 364.00 | 360.91 | -0.55% | 61,103 |
| Nov 20, 2025 | 362.00 | 372.00 | 359.00 | 366.00 | 362.89 | 1.95% | 95,308 |
| Nov 19, 2025 | 359.50 | 365.00 | 351.00 | 359.00 | 355.95 | -2.18% | 160,023 |
| Nov 18, 2025 | 378.00 | 378.00 | 354.50 | 367.00 | 363.88 | -3.42% | 219,767 |
| Nov 17, 2025 | 393.00 | 393.00 | 370.00 | 380.00 | 376.77 | - | 71,285 |
| Nov 14, 2025 | 375.50 | 383.00 | 374.00 | 380.00 | 376.77 | - | 39,178 |
| Nov 13, 2025 | 385.50 | 386.00 | 378.50 | 380.00 | 376.77 | -1.68% | 78,417 |
| Nov 12, 2025 | 385.00 | 400.00 | 384.50 | 386.50 | 383.22 | 0.39% | 136,144 |
| Nov 11, 2025 | 369.00 | 392.00 | 367.50 | 385.00 | 381.73 | 4.34% | 198,428 |
| Nov 10, 2025 | 362.50 | 378.50 | 354.00 | 369.00 | 365.87 | -0.27% | 120,159 |
| Nov 7, 2025 | 365.00 | 372.00 | 365.00 | 370.00 | 366.86 | -0.54% | 49,550 |
| Nov 6, 2025 | 360.00 | 372.00 | 358.00 | 372.00 | 368.84 | 3.33% | 50,722 |
| Nov 5, 2025 | 362.50 | 366.00 | 355.00 | 360.00 | 356.94 | -2.70% | 43,539 |
| Nov 4, 2025 | 376.50 | 380.00 | 363.50 | 370.00 | 366.86 | -1.73% | 47,442 |
| Nov 3, 2025 | 363.00 | 384.50 | 363.00 | 376.50 | 373.30 | 2.87% | 99,229 |
| Oct 31, 2025 | 359.00 | 370.00 | 355.00 | 366.00 | 362.89 | 1.39% | 52,738 |
| Oct 30, 2025 | 367.00 | 368.00 | 360.00 | 361.00 | 357.94 | -3.48% | 54,239 |
| Oct 29, 2025 | 367.00 | 378.50 | 367.00 | 374.00 | 370.82 | 1.91% | 69,066 |
| Oct 28, 2025 | 365.00 | 368.00 | 358.00 | 367.00 | 363.88 | -0.27% | 53,936 |
| Oct 27, 2025 | 355.00 | 378.00 | 351.50 | 368.00 | 364.88 | 3.37% | 92,523 |
| Oct 23, 2025 | 350.00 | 356.00 | 349.00 | 356.00 | 352.98 | 0.28% | 51,737 |
| Oct 22, 2025 | 358.00 | 359.00 | 345.50 | 355.00 | 351.99 | -1.11% | 235,339 |
| Oct 21, 2025 | 366.00 | 370.00 | 356.00 | 359.00 | 355.95 | -0.97% | 118,983 |
| Oct 20, 2025 | 353.00 | 380.00 | 350.00 | 362.50 | 359.42 | 0.97% | 91,223 |
| Oct 17, 2025 | 366.00 | 382.00 | 355.50 | 359.00 | 355.95 | -1.64% | 154,736 |
| Oct 16, 2025 | 363.50 | 370.00 | 358.00 | 365.00 | 361.90 | -1.35% | 85,722 |
| Oct 15, 2025 | 369.00 | 371.00 | 345.00 | 370.00 | 366.86 | -0.54% | 279,749 |
| Oct 14, 2025 | 381.50 | 386.50 | 372.00 | 372.00 | 368.84 | -4.37% | 150,171 |
| Oct 13, 2025 | 369.00 | 389.00 | 369.00 | 389.00 | 385.70 | - | 140,066 |
| Oct 9, 2025 | 395.50 | 399.50 | 387.00 | 389.00 | 385.70 | -1.64% | 216,744 |
| Oct 8, 2025 | 398.50 | 398.50 | 384.00 | 395.50 | 392.14 | -1.13% | 165,134 |
| Oct 7, 2025 | 409.50 | 409.50 | 394.00 | 400.00 | 396.60 | -0.87% | 141,202 |
| Oct 3, 2025 | 403.50 | 404.00 | 398.00 | 403.50 | 400.07 | - | 46,549 |
| Oct 2, 2025 | 403.50 | 410.00 | 394.00 | 403.50 | 400.07 | - | 51,754 |
| Oct 1, 2025 | 403.00 | 408.00 | 402.00 | 403.50 | 400.07 | -1.47% | 49,205 |
| Sep 30, 2025 | 401.00 | 420.00 | 401.00 | 409.50 | 406.02 | 1.87% | 95,195 |