Pell Bio-Med Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 2,300.00 | 2,300.00 | 2,270.00 | 2,270.00 | 113.50 | 7,000 |
| 2024-07-30 | 2,300.00 | 2,320.00 | 2,260.00 | 2,280.00 | 114.00 | 11,000 |
| 2024-07-29 | 2,260.00 | 2,260.00 | 2,250.00 | 2,250.00 | 112.50 | 3,000 |
| 2024-07-26 | 2,260.00 | 2,260.00 | 2,190.00 | 2,250.00 | 112.50 | 17,000 |
| 2024-07-23 | 2,110.00 | 2,290.00 | 2,090.00 | 2,270.00 | 113.50 | 47,000 |
| 2024-07-22 | 2,320.00 | 2,330.00 | 2,110.00 | 2,110.00 | 105.50 | 83,000 |
| 2024-07-19 | 2,370.00 | 2,390.00 | 2,300.00 | 2,340.00 | 117.00 | 38,000 |
| 2024-07-18 | 2,490.00 | 2,500.00 | 2,360.00 | 2,410.00 | 120.50 | 148,000 |
| 2024-07-17 | 2,500.00 | 2,510.00 | 2,450.00 | 2,510.00 | 125.50 | 49,000 |
| 2024-07-16 | 2,550.00 | 2,550.00 | 2,520.00 | 2,520.00 | 126.00 | 18,000 |
| 2024-07-15 | 2,540.00 | 2,550.00 | 2,530.00 | 2,530.00 | 126.50 | 21,000 |
| 2024-07-12 | 2,580.00 | 2,580.00 | 2,550.00 | 2,560.00 | 128.00 | 23,000 |
| 2024-07-11 | 2,590.00 | 2,600.00 | 2,580.00 | 2,600.00 | 130.00 | 19,000 |
| 2024-07-10 | 2,580.00 | 2,590.00 | 2,570.00 | 2,580.00 | 129.00 | 19,000 |
| 2024-07-09 | 2,630.00 | 2,630.00 | 2,580.00 | 2,580.00 | 129.00 | 26,000 |
| 2024-07-08 | 2,600.00 | 2,630.00 | 2,580.00 | 2,630.00 | 131.50 | 24,000 |
| 2024-07-05 | 2,620.00 | 2,640.00 | 2,600.00 | 2,600.00 | 130.00 | 23,000 |
| 2024-07-04 | 2,580.00 | 2,640.00 | 2,570.00 | 2,640.00 | 132.00 | 20,225 |
| 2024-07-03 | 2,620.00 | 2,630.00 | 2,600.00 | 2,630.00 | 131.50 | 23,000 |
| 2024-07-02 | 2,660.00 | 2,660.00 | 2,580.00 | 2,620.00 | 131.00 | 28,000 |
| 2024-07-01 | 2,730.00 | 2,730.00 | 2,660.00 | 2,660.00 | 133.00 | 17,000 |
| 2024-06-28 | 2,760.00 | 2,760.00 | 2,690.00 | 2,720.00 | 136.00 | 18,000 |
| 2024-06-27 | 2,780.00 | 2,800.00 | 2,670.00 | 2,700.00 | 135.00 | 70,000 |
| 2024-06-26 | 2,680.00 | 2,820.00 | 2,680.00 | 2,800.00 | 140.00 | 124,000 |
| 2024-06-25 | 2,540.00 | 2,600.00 | 2,540.00 | 2,570.00 | 128.50 | 35,000 |
| 2024-06-24 | 2,530.00 | 2,550.00 | 2,500.00 | 2,540.00 | 127.00 | 17,000 |
| 2024-06-21 | 2,510.00 | 2,530.00 | 2,490.00 | 2,530.00 | 126.50 | 14,000 |
| 2024-06-20 | 2,520.00 | 2,540.00 | 2,500.00 | 2,530.00 | 126.50 | 39,000 |
| 2024-06-19 | 2,510.00 | 2,620.00 | 2,480.00 | 2,580.00 | 129.00 | 101,000 |
| 2024-06-18 | 2,480.00 | 2,570.00 | 2,480.00 | 2,570.00 | 128.50 | 42,000 |
| 2024-06-17 | 2,490.00 | 2,500.00 | 2,470.00 | 2,480.00 | 124.00 | 20,000 |
| 2024-06-14 | 2,530.00 | 2,530.00 | 2,460.00 | 2,480.00 | 124.00 | 33,000 |
| 2024-06-13 | 2,510.00 | 2,600.00 | 2,510.00 | 2,530.00 | 126.50 | 29,000 |
| 2024-06-12 | 2,500.00 | 2,600.00 | 2,480.00 | 2,520.00 | 126.00 | 52,000 |
| 2024-06-11 | 2,610.00 | 2,610.00 | 2,420.00 | 2,570.00 | 128.50 | 129,000 |
| 2024-06-07 | 2,700.00 | 2,700.00 | 2,620.00 | 2,620.00 | 131.00 | 30,000 |
| 2024-06-06 | 2,650.00 | 2,660.00 | 2,640.00 | 2,660.00 | 133.00 | 32,000 |
| 2024-06-05 | 2,610.00 | 2,640.00 | 2,600.00 | 2,640.00 | 132.00 | 32,000 |
| 2024-06-04 | 2,620.00 | 2,620.00 | 2,570.00 | 2,600.00 | 130.00 | 23,210 |
| 2024-06-03 | 2,670.00 | 2,670.00 | 2,620.00 | 2,620.00 | 131.00 | 30,000 |
| 2024-05-31 | 2,620.00 | 2,680.00 | 2,600.00 | 2,610.00 | 130.50 | 35,000 |
| 2024-05-30 | 2,770.00 | 2,770.00 | 2,670.00 | 2,680.00 | 134.00 | 29,000 |
| 2024-05-29 | 2,700.00 | 2,820.00 | 2,660.00 | 2,820.00 | 141.00 | 44,000 |
| 2024-05-28 | 2,780.00 | 2,790.00 | 2,720.00 | 2,720.00 | 136.00 | 44,033 |
| 2024-05-27 | 3,010.00 | 3,010.00 | 2,780.00 | 2,790.00 | 139.50 | 28,000 |
| 2024-05-24 | 2,850.00 | 2,850.00 | 2,760.00 | 2,810.00 | 140.50 | 38,000 |
| 2024-05-23 | 2,920.00 | 2,920.00 | 2,760.00 | 2,870.00 | 143.50 | 70,000 |
| 2024-05-22 | 2,940.00 | 2,940.00 | 2,900.00 | 2,940.00 | 147.00 | 33,000 |
| 2024-05-21 | 3,000.00 | 3,000.00 | 2,870.00 | 2,960.00 | 148.00 | 72,000 |
| 2024-05-20 | 2,980.00 | 3,210.00 | 2,970.00 | 3,020.00 | 151.00 | 41,000 |
| 2024-05-17 | 3,000.00 | 3,000.00 | 2,940.00 | 2,960.00 | 148.00 | 22,000 |
| 2024-05-16 | 2,980.00 | 3,000.00 | 2,920.00 | 3,000.00 | 150.00 | 38,000 |
| 2024-05-15 | 2,950.00 | 3,060.00 | 2,880.00 | 2,970.00 | 148.50 | 32,000 |
| 2024-05-14 | 3,090.00 | 3,090.00 | 2,950.00 | 2,950.00 | 147.50 | 8,000 |
| 2024-05-13 | 3,140.00 | 3,140.00 | 2,870.00 | 2,980.00 | 149.00 | 119,000 |
| 2024-05-10 | 3,280.00 | 3,280.00 | 3,180.00 | 3,180.00 | 159.00 | 49,000 |
| 2024-05-09 | 3,320.00 | 3,320.00 | 3,240.00 | 3,280.00 | 164.00 | 21,403 |
| 2024-05-08 | 3,320.00 | 3,450.00 | 3,280.00 | 3,320.00 | 166.00 | 28,000 |
| 2024-05-07 | 3,320.00 | 3,380.00 | 3,240.00 | 3,320.00 | 166.00 | 36,000 |
| 2024-05-06 | 3,540.00 | 3,550.00 | 3,360.00 | 3,420.00 | 171.00 | 48,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.