Puriblood Medical Co., Ltd. (TPEX:6847)
Taiwan
· Delayed Price · Currency is TWD 58.30
+8.60 (17.30%)
Apr 29, 2026, 1:36 PM CST
Puriblood Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.70 | 58.40 | 49.70 | 58.30 | 58.30 | 17.30% | 45,618 |
| Apr 28, 2026 | 49.75 | 51.20 | 49.70 | 49.70 | 49.70 | -3.87% | 15,102 |
| Apr 27, 2026 | 49.90 | 51.70 | 49.65 | 51.70 | 51.70 | 3.61% | 15,128 |
| Apr 24, 2026 | 49.85 | 52.30 | 49.75 | 49.90 | 49.90 | 0.10% | 25,012 |
| Apr 23, 2026 | 49.90 | 50.00 | 49.85 | 49.85 | 49.85 | -0.20% | 11,012 |
| Apr 22, 2026 | 49.10 | 51.90 | 49.10 | 49.95 | 49.95 | -3.01% | 11,002 |
| Apr 21, 2026 | 49.30 | 51.50 | 49.10 | 51.50 | 51.50 | 4.57% | 4,713 |
| Apr 20, 2026 | 50.10 | 51.60 | 47.90 | 49.25 | 49.25 | -1.70% | 35,379 |
| Apr 17, 2026 | 49.85 | 50.50 | 47.75 | 50.10 | 50.10 | -4.21% | 61,948 |
| Apr 16, 2026 | 53.80 | 56.60 | 49.85 | 52.30 | 52.30 | -2.79% | 80,464 |
| Apr 15, 2026 | 51.20 | 54.00 | 51.20 | 53.80 | 53.80 | 0.19% | 16,264 |
| Apr 14, 2026 | 55.70 | 58.20 | 51.10 | 53.70 | 53.70 | -3.59% | 43,604 |
| Apr 13, 2026 | 56.20 | 56.20 | 53.80 | 55.70 | 55.70 | -0.54% | 10,060 |
| Apr 10, 2026 | 55.30 | 57.90 | 55.30 | 56.00 | 56.00 | 6.06% | 17,206 |
| Apr 9, 2026 | 54.80 | 55.00 | 52.60 | 52.80 | 52.80 | -3.65% | 8,003 |
| Apr 8, 2026 | 51.10 | 57.60 | 51.10 | 54.80 | 54.80 | 6.82% | 38,067 |
| Apr 7, 2026 | 59.00 | 59.00 | 51.10 | 51.30 | 51.30 | -15.35% | 98,869 |
| Apr 2, 2026 | 63.70 | 63.70 | 57.30 | 60.60 | 60.60 | -8.87% | 117,120 |
| Apr 1, 2026 | 69.30 | 69.30 | 63.90 | 66.50 | 66.50 | -1.48% | 13,096 |
| Mar 31, 2026 | 66.90 | 67.60 | 66.70 | 67.50 | 67.50 | -3.98% | 16,000 |
| Mar 30, 2026 | 70.10 | 70.30 | 66.90 | 70.30 | 70.30 | 2.93% | 8,215 |
| Mar 27, 2026 | 68.60 | 70.10 | 67.80 | 68.30 | 68.30 | -4.48% | 39,126 |
| Mar 26, 2026 | 71.90 | 71.90 | 68.50 | 71.50 | 71.50 | -0.56% | 14,004 |
| Mar 25, 2026 | 72.20 | 72.20 | 68.90 | 71.90 | 71.90 | -0.42% | 11,324 |
| Mar 24, 2026 | 72.60 | 72.60 | 71.00 | 72.20 | 72.20 | 3.44% | 7,002 |
| Mar 23, 2026 | 69.70 | 72.70 | 69.50 | 69.80 | 69.80 | -0.29% | 8,236 |
| Mar 20, 2026 | 69.70 | 70.50 | 69.70 | 70.00 | 70.00 | 0.29% | 5,000 |
| Mar 19, 2026 | 73.20 | 73.20 | 69.80 | 69.80 | 69.80 | -4.64% | 22,600 |
| Mar 18, 2026 | 71.00 | 73.20 | 69.90 | 73.20 | 73.20 | 4.72% | 4,053 |
| Mar 17, 2026 | 70.20 | 73.00 | 69.90 | 69.90 | 69.90 | -3.98% | 121,535 |
| Mar 16, 2026 | 69.70 | 73.10 | 69.70 | 72.80 | 72.80 | 2.97% | 9,001 |
| Mar 13, 2026 | 73.10 | 73.10 | 69.70 | 70.70 | 70.70 | -3.15% | 8,005 |
| Mar 12, 2026 | 70.70 | 73.00 | 70.70 | 73.00 | 73.00 | - | 1,051 |
| Mar 11, 2026 | 70.70 | 73.00 | 70.70 | 73.00 | 73.00 | 2.53% | 1,300 |
| Mar 10, 2026 | 74.90 | 74.90 | 70.90 | 71.20 | 71.20 | -4.94% | 15,137 |
| Mar 9, 2026 | 71.20 | 74.90 | 71.20 | 74.90 | 74.90 | 0.13% | 1,510 |
| Mar 6, 2026 | 70.70 | 74.80 | 70.70 | 74.80 | 74.80 | 5.80% | 22,005 |
| Mar 5, 2026 | 72.70 | 72.80 | 70.30 | 70.70 | 70.70 | -3.15% | 29,602 |
| Mar 4, 2026 | 73.80 | 73.80 | 72.60 | 73.00 | 73.00 | -1.75% | 12,101 |
| Mar 2, 2026 | 74.10 | 74.30 | 71.70 | 74.30 | 74.30 | 0.27% | 10,206 |
| Feb 26, 2026 | 74.10 | 74.40 | 71.70 | 74.10 | 74.10 | 4.07% | 23,031 |
| Feb 25, 2026 | 71.50 | 72.70 | 71.20 | 71.20 | 71.20 | -4.30% | 8,500 |
| Feb 24, 2026 | 71.30 | 74.40 | 71.20 | 74.40 | 74.40 | -0.40% | 28,351 |
| Feb 23, 2026 | 74.10 | 76.80 | 73.30 | 74.70 | 74.70 | 0.81% | 52,305 |
| Feb 11, 2026 | 74.20 | 74.20 | 73.50 | 74.10 | 74.10 | 0.82% | 8,546 |
| Feb 10, 2026 | 71.00 | 73.60 | 70.10 | 73.50 | 73.50 | 1.24% | 15,401 |
| Feb 9, 2026 | 73.30 | 74.70 | 72.60 | 72.60 | 72.60 | -3.46% | 15,914 |
| Feb 6, 2026 | 74.70 | 75.20 | 74.70 | 75.20 | 75.20 | 1.08% | 1,020 |
| Feb 5, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - | 101 |
| Feb 4, 2026 | 76.20 | 76.20 | 73.20 | 74.40 | 74.40 | -2.36% | 28,015 |
| Feb 3, 2026 | 77.90 | 77.90 | 76.20 | 76.20 | 76.20 | 2.01% | 1,001 |
| Feb 2, 2026 | 74.50 | 74.80 | 74.20 | 74.70 | 74.70 | 0.67% | 29,204 |
| Jan 30, 2026 | 74.40 | 74.40 | 72.00 | 74.20 | 74.20 | -0.13% | 3,011 |
| Jan 29, 2026 | 74.30 | 74.30 | 73.00 | 74.30 | 74.30 | 0.41% | 16,705 |
| Jan 28, 2026 | 77.30 | 77.30 | 73.60 | 74.00 | 74.00 | -2.76% | 29,364 |
| Jan 27, 2026 | 74.20 | 76.10 | 74.20 | 76.10 | 76.10 | 2.56% | 43,006 |
| Jan 26, 2026 | 78.60 | 78.60 | 74.20 | 74.20 | 74.20 | -5.60% | 19,721 |
| Jan 23, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 2.48% | 21 |
| Jan 22, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - | 300 |
| Jan 21, 2026 | 80.50 | 80.50 | 74.80 | 76.70 | 76.70 | -2.04% | 45,417 |
| Jan 20, 2026 | 73.40 | 78.30 | 73.40 | 78.30 | 78.30 | 6.82% | 16,231 |
| Jan 19, 2026 | 76.60 | 76.60 | 72.50 | 73.30 | 73.30 | -4.31% | 167,349 |
| Jan 16, 2026 | 71.50 | 76.60 | 71.50 | 76.60 | 76.60 | 3.79% | 38,631 |
| Jan 15, 2026 | 73.60 | 73.80 | 71.70 | 73.80 | 73.80 | 0.27% | 223 |
| Jan 14, 2026 | 73.90 | 73.90 | 70.90 | 73.60 | 73.60 | -0.41% | 9,162 |
| Jan 13, 2026 | 73.80 | 73.90 | 70.60 | 73.90 | 73.90 | 4.82% | 1,002 |
| Jan 12, 2026 | 72.10 | 72.10 | 70.50 | 70.50 | 70.50 | -4.47% | 3,200 |
| Jan 9, 2026 | 71.90 | 74.00 | 71.50 | 73.80 | 73.80 | - | 13,302 |
| Jan 8, 2026 | 74.70 | 74.70 | 72.50 | 73.80 | 73.80 | -1.34% | 39,554 |
| Jan 7, 2026 | 78.20 | 78.60 | 72.00 | 74.80 | 74.80 | -4.35% | 90,022 |
| Jan 6, 2026 | 75.80 | 78.20 | 74.30 | 78.20 | 78.20 | 3.17% | 49,407 |
| Jan 5, 2026 | 74.00 | 78.40 | 71.90 | 75.80 | 75.80 | 2.57% | 272,698 |
| Jan 2, 2026 | 72.30 | 73.90 | 72.00 | 73.90 | 73.90 | 2.64% | 269,531 |
| Dec 31, 2025 | 67.70 | 72.80 | 67.70 | 72.00 | 72.00 | 1.27% | 134,375 |
| Dec 30, 2025 | 68.80 | 71.10 | 68.10 | 71.10 | 71.10 | 1.14% | 6,071 |
| Dec 29, 2025 | 68.60 | 70.30 | 67.00 | 70.30 | 70.30 | 3.53% | 20,696 |
| Dec 26, 2025 | 67.20 | 68.20 | 66.60 | 67.90 | 67.90 | -3.00% | 19,000 |
| Dec 24, 2025 | 66.60 | 70.00 | 66.60 | 70.00 | 70.00 | 0.72% | 740 |
| Dec 23, 2025 | 67.20 | 69.50 | 67.20 | 69.50 | 69.50 | 3.58% | 2,050 |
| Dec 22, 2025 | 70.10 | 70.10 | 67.10 | 67.10 | 67.10 | -4.14% | 2,042 |
| Dec 19, 2025 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | -0.28% | 4,014 |
| Dec 18, 2025 | 67.00 | 70.20 | 66.90 | 70.20 | 70.20 | 0.57% | 6,102 |
| Dec 17, 2025 | 67.70 | 69.80 | 67.00 | 69.80 | 69.80 | 4.18% | 10,138 |
| Dec 16, 2025 | 67.70 | 69.40 | 65.00 | 67.00 | 67.00 | -1.18% | 27,250 |
| Dec 15, 2025 | 65.10 | 67.80 | 65.10 | 67.80 | 67.80 | -0.73% | 1,003 |
| Dec 12, 2025 | 66.00 | 68.30 | 65.30 | 68.30 | 68.30 | -0.58% | 1,011 |
| Dec 11, 2025 | 65.90 | 68.70 | 65.30 | 68.70 | 68.70 | 0.15% | 12,050 |
| Dec 10, 2025 | 66.00 | 68.70 | 65.80 | 68.60 | 68.60 | 0.59% | 27,035 |
| Dec 9, 2025 | 67.50 | 68.30 | 65.40 | 68.20 | 68.20 | 0.29% | 6,114 |
| Dec 8, 2025 | 68.80 | 68.80 | 65.70 | 68.00 | 68.00 | -1.16% | 18,032 |
| Dec 5, 2025 | 76.40 | 76.40 | 68.80 | 68.80 | 68.80 | -9.95% | 47,005 |
| Dec 4, 2025 | 73.00 | 80.00 | 72.80 | 76.40 | 76.40 | 9.14% | 37,331 |
| Dec 3, 2025 | 66.70 | 73.50 | 66.70 | 70.00 | 70.00 | 4.95% | 26,012 |
| Dec 2, 2025 | 66.70 | 66.70 | 63.80 | 66.70 | 66.70 | 3.41% | 1,021 |
| Dec 1, 2025 | 64.00 | 64.60 | 63.80 | 64.50 | 64.50 | - | 6,327 |
| Nov 28, 2025 | 65.10 | 65.30 | 64.10 | 64.50 | 64.50 | -4.16% | 104,000 |
| Nov 27, 2025 | 66.80 | 67.30 | 63.80 | 67.30 | 67.30 | 0.45% | 6,081 |
| Nov 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 10 |
| Nov 25, 2025 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | - | 2,100 |
| Nov 21, 2025 | 64.50 | 67.80 | 64.50 | 67.00 | 67.00 | -1.18% | 2,062 |