Pell Bio-Med Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 20,100.00 | 20,400.00 | 19,900.00 | 20,200.00 | 1,010.00 | 191,044 |
| 2026-07-21 | 20,000.00 | 21,200.00 | 19,600.00 | 19,880.00 | 994.00 | 275,050 |
| 2026-07-20 | 20,600.00 | 20,600.00 | 18,660.00 | 19,820.00 | 991.00 | 258,651 |
| 2026-07-17 | 22,000.00 | 22,400.00 | 20,500.00 | 20,600.00 | 1,030.00 | 442,201 |
| 2026-07-16 | 20,400.00 | 22,300.00 | 20,400.00 | 22,100.00 | 1,105.00 | 786,888 |
| 2026-07-15 | 19,180.00 | 20,500.00 | 19,000.00 | 20,500.00 | 1,025.00 | 810,444 |
| 2026-07-14 | 17,980.00 | 18,700.00 | 17,440.00 | 18,700.00 | 935.00 | 279,153 |
| 2026-07-13 | 18,620.00 | 18,860.00 | 17,400.00 | 18,000.00 | 900.00 | 261,100 |
| 2026-07-10 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 925.00 | 0 |
| 2026-07-09 | 19,380.00 | 19,440.00 | 18,400.00 | 18,500.00 | 925.00 | 201,100 |
| 2026-07-08 | 18,600.00 | 19,560.00 | 18,540.00 | 19,200.00 | 960.00 | 469,404 |
| 2026-07-07 | 17,980.00 | 19,000.00 | 17,680.00 | 18,400.00 | 920.00 | 327,125 |
| 2026-07-06 | 17,800.00 | 18,040.00 | 17,500.00 | 17,820.00 | 891.00 | 121,005 |
| 2026-07-03 | 17,660.00 | 18,420.00 | 17,660.00 | 18,320.00 | 916.00 | 167,070 |
| 2026-07-02 | 18,060.00 | 18,180.00 | 17,460.00 | 17,800.00 | 890.00 | 299,000 |
| 2026-07-01 | 17,580.00 | 18,360.00 | 17,240.00 | 18,120.00 | 906.00 | 237,140 |
| 2026-06-30 | 17,400.00 | 17,640.00 | 17,080.00 | 17,420.00 | 871.00 | 119,001 |
| 2026-06-29 | 17,220.00 | 17,760.00 | 16,940.00 | 17,120.00 | 856.00 | 136,100 |
| 2026-06-26 | 17,400.00 | 17,500.00 | 16,800.00 | 17,240.00 | 862.00 | 143,000 |
| 2026-06-25 | 17,400.00 | 18,000.00 | 16,900.00 | 17,580.00 | 879.00 | 186,045 |
| 2026-06-24 | 16,680.00 | 17,200.00 | 16,180.00 | 17,200.00 | 860.00 | 167,000 |
| 2026-06-23 | 17,740.00 | 17,780.00 | 16,380.00 | 16,660.00 | 833.00 | 217,184 |
| 2026-06-22 | 18,220.00 | 18,300.00 | 17,140.00 | 17,720.00 | 886.00 | 284,076 |
| 2026-06-18 | 18,760.00 | 19,360.00 | 17,900.00 | 18,220.00 | 911.00 | 714,517 |
| 2026-06-17 | 17,400.00 | 17,900.00 | 17,040.00 | 17,900.00 | 895.00 | 287,184 |
| 2026-06-16 | 14,960.00 | 16,280.00 | 14,860.00 | 16,280.00 | 814.00 | 446,141 |
| 2026-06-15 | 14,660.00 | 14,920.00 | 14,100.00 | 14,800.00 | 740.00 | 335,155 |
| 2026-06-12 | 14,140.00 | 14,560.00 | 14,140.00 | 14,340.00 | 717.00 | 136,100 |
| 2026-06-11 | 14,640.00 | 14,700.00 | 14,000.00 | 14,080.00 | 704.00 | 320,200 |
| 2026-06-10 | 14,180.00 | 14,940.00 | 14,180.00 | 14,500.00 | 725.00 | 305,612 |
| 2026-06-09 | 13,540.00 | 14,180.00 | 13,540.00 | 14,080.00 | 704.00 | 208,001 |
| 2026-06-08 | 12,200.00 | 13,880.00 | 12,200.00 | 13,540.00 | 677.00 | 250,000 |
| 2026-06-05 | 12,900.00 | 13,640.00 | 12,640.00 | 13,160.00 | 658.00 | 134,101 |
| 2026-06-04 | 12,580.00 | 13,000.00 | 12,500.00 | 12,900.00 | 645.00 | 50,001 |
| 2026-06-03 | 12,680.00 | 12,720.00 | 12,460.00 | 12,700.00 | 635.00 | 48,000 |
| 2026-06-02 | 13,180.00 | 13,180.00 | 12,520.00 | 12,620.00 | 631.00 | 73,000 |
| 2026-06-01 | 13,340.00 | 13,340.00 | 12,140.00 | 12,880.00 | 644.00 | 282,000 |
| 2026-05-29 | 13,500.00 | 13,500.00 | 12,860.00 | 12,900.00 | 645.00 | 226,026 |
| 2026-05-28 | 14,080.00 | 15,140.00 | 13,360.00 | 13,360.00 | 668.00 | 309,054 |
| 2026-05-27 | 14,080.00 | 14,340.00 | 13,600.00 | 14,280.00 | 714.00 | 239,095 |
| 2026-05-26 | 13,140.00 | 13,400.00 | 12,980.00 | 13,360.00 | 668.00 | 62,000 |
| 2026-05-25 | 13,560.00 | 13,580.00 | 12,960.00 | 13,120.00 | 656.00 | 154,006 |
| 2026-05-22 | 13,480.00 | 13,700.00 | 13,380.00 | 13,380.00 | 669.00 | 92,056 |
| 2026-05-21 | 14,040.00 | 14,200.00 | 13,480.00 | 13,480.00 | 674.00 | 82,186 |
| 2026-05-20 | 13,360.00 | 13,760.00 | 13,240.00 | 13,740.00 | 687.00 | 54,095 |
| 2026-05-19 | 13,660.00 | 13,660.00 | 13,080.00 | 13,380.00 | 669.00 | 106,002 |
| 2026-05-18 | 13,420.00 | 13,800.00 | 13,320.00 | 13,440.00 | 672.00 | 95,000 |
| 2026-05-15 | 14,300.00 | 14,460.00 | 13,640.00 | 13,740.00 | 687.00 | 121,020 |
| 2026-05-14 | 13,840.00 | 14,900.00 | 13,540.00 | 14,320.00 | 716.00 | 313,000 |
| 2026-05-13 | 13,500.00 | 13,580.00 | 13,320.00 | 13,560.00 | 678.00 | 54,200 |
| 2026-05-12 | 13,980.00 | 13,980.00 | 13,200.00 | 13,600.00 | 680.00 | 203,141 |
| 2026-05-11 | 13,700.00 | 13,900.00 | 13,300.00 | 13,740.00 | 687.00 | 138,090 |
| 2026-05-08 | 13,680.00 | 14,180.00 | 13,200.00 | 13,800.00 | 690.00 | 180,095 |
| 2026-05-07 | 13,720.00 | 14,120.00 | 13,400.00 | 13,680.00 | 684.00 | 297,110 |
| 2026-05-06 | 17,120.00 | 17,120.00 | 14,040.00 | 14,040.00 | 702.00 | 729,568 |
| 2026-05-05 | 15,800.00 | 16,200.00 | 13,680.00 | 15,580.00 | 779.00 | 817,276 |
| 2026-05-04 | 15,280.00 | 16,100.00 | 14,620.00 | 15,160.00 | 758.00 | 359,010 |
| 2026-04-30 | 15,560.00 | 15,840.00 | 15,420.00 | 15,420.00 | 771.00 | 72,060 |
| 2026-04-29 | 15,600.00 | 16,340.00 | 15,420.00 | 15,740.00 | 787.00 | 92,003 |
| 2026-04-28 | 15,120.00 | 15,720.00 | 15,120.00 | 15,320.00 | 766.00 | 69,000 |
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.