Pell Bio-Med Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3,280.00 | 3,570.00 | 3,160.00 | 3,540.00 | 177.00 | 171,002 |
| 2024-05-02 | 3,260.00 | 3,280.00 | 3,200.00 | 3,250.00 | 162.50 | 65,000 |
| 2024-04-30 | 3,450.00 | 3,450.00 | 3,280.00 | 3,320.00 | 166.00 | 33,000 |
| 2024-04-29 | 3,500.00 | 3,540.00 | 3,290.00 | 3,380.00 | 169.00 | 183,000 |
| 2024-04-26 | 3,260.00 | 3,460.00 | 3,260.00 | 3,460.00 | 173.00 | 327,444 |
| 2024-04-25 | 2,880.00 | 3,150.00 | 2,880.00 | 3,150.00 | 157.50 | 273,500 |
| 2024-04-24 | 2,870.00 | 2,880.00 | 2,800.00 | 2,870.00 | 143.50 | 89,000 |
| 2024-04-23 | 2,510.00 | 2,800.00 | 2,510.00 | 2,800.00 | 140.00 | 126,000 |
| 2024-04-22 | 3,020.00 | 3,020.00 | 2,690.00 | 2,690.00 | 134.50 | 167,000 |
| 2024-04-19 | 2,900.00 | 3,090.00 | 2,900.00 | 2,980.00 | 149.00 | 173,188 |
| 2024-04-18 | 2,840.00 | 2,840.00 | 2,700.00 | 2,840.00 | 142.00 | 349,000 |
| 2024-04-17 | 2,370.00 | 2,590.00 | 2,370.00 | 2,590.00 | 129.50 | 156,100 |
| 2024-04-16 | 2,440.00 | 2,440.00 | 2,290.00 | 2,360.00 | 118.00 | 104,000 |
| 2024-04-15 | 2,470.00 | 2,500.00 | 2,380.00 | 2,440.00 | 122.00 | 108,028 |
| 2024-04-12 | 2,600.00 | 2,670.00 | 2,300.00 | 2,500.00 | 125.00 | 1,257,788 |
| 2024-04-11 | 2,310.00 | 2,430.00 | 2,310.00 | 2,430.00 | 121.50 | 465,629 |
| 2024-04-10 | 2,080.00 | 2,210.00 | 2,080.00 | 2,210.00 | 110.50 | 818,000 |
| 2024-04-09 | 1,800.00 | 2,010.00 | 1,800.00 | 2,010.00 | 100.50 | 481,000 |
| 2024-04-08 | 1,692.00 | 1,828.00 | 1,692.00 | 1,828.00 | 91.400 | 297,000 |
| 2024-04-03 | 1,664.00 | 1,664.00 | 1,654.00 | 1,662.00 | 83.100 | 23,000 |
| 2024-04-02 | 1,696.00 | 1,696.00 | 1,670.00 | 1,676.00 | 83.800 | 53,000 |
| 2024-04-01 | 1,636.00 | 1,720.00 | 1,634.00 | 1,694.00 | 84.700 | 118,000 |
| 2024-03-29 | 1,548.00 | 1,624.00 | 1,548.00 | 1,624.00 | 81.200 | 155,000 |
| 2024-03-28 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 77.500 | 60,000 |
| 2024-03-27 | 1,480.00 | 1,570.00 | 1,480.00 | 1,548.00 | 77.400 | 183,000 |
| 2024-03-26 | 1,466.00 | 1,480.00 | 1,466.00 | 1,474.00 | 73.700 | 17,000 |
| 2024-03-25 | 1,450.00 | 1,480.00 | 1,440.00 | 1,468.00 | 73.400 | 77,000 |
| 2024-03-22 | 1,420.00 | 1,462.00 | 1,420.00 | 1,444.00 | 72.200 | 79,150 |
| 2024-03-21 | 1,516.00 | 1,516.00 | 1,412.00 | 1,460.00 | 73.000 | 167,128 |
| 2024-03-20 | 1,590.00 | 1,598.00 | 1,520.00 | 1,520.00 | 76.000 | 151,200 |
| 2024-03-19 | 1,506.00 | 1,620.00 | 1,490.00 | 1,570.00 | 78.500 | 892,000 |
| 2024-03-18 | 1,672.00 | 1,672.00 | 1,654.00 | 1,654.00 | 82.700 | 52,000 |
| 2024-03-15 | 1,888.00 | 1,916.00 | 1,836.00 | 1,836.00 | 91.800 | 193,200 |
| 2024-03-14 | 2,090.00 | 2,090.00 | 1,998.00 | 2,040.00 | 102.00 | 449,100 |
| 2024-03-13 | 2,060.00 | 2,100.00 | 2,060.00 | 2,080.00 | 104.00 | 317,800 |
| 2024-03-12 | 2,070.00 | 2,070.00 | 2,040.00 | 2,060.00 | 103.00 | 375,000 |
| 2024-03-11 | 2,060.00 | 2,090.00 | 2,060.00 | 2,070.00 | 103.50 | 303,704 |
| 2024-03-08 | 2,120.00 | 2,140.00 | 2,050.00 | 2,060.00 | 103.00 | 1,791,205 |
← NewerPage 11 of 11 · 638 trading days
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.