Pell Bio-Med Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 16,780.00 | 16,780.00 | 15,120.00 | 15,120.00 | 756.00 | 239,246 |
| 2026-04-24 | 18,500.00 | 18,500.00 | 16,800.00 | 16,800.00 | 840.00 | 110,000 |
| 2026-04-23 | 18,580.00 | 18,580.00 | 16,020.00 | 17,300.00 | 865.00 | 166,200 |
| 2026-04-22 | 16,160.00 | 17,200.00 | 15,820.00 | 17,200.00 | 860.00 | 118,259 |
| 2026-04-21 | 16,080.00 | 16,080.00 | 15,800.00 | 15,960.00 | 798.00 | 78,045 |
| 2026-04-20 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 800.00 | 67,010 |
| 2026-04-17 | 15,340.00 | 15,980.00 | 15,220.00 | 15,400.00 | 770.00 | 68,506 |
| 2026-04-16 | 15,340.00 | 16,000.00 | 15,200.00 | 15,600.00 | 780.00 | 194,100 |
| 2026-04-15 | 16,200.00 | 16,560.00 | 15,260.00 | 15,500.00 | 775.00 | 461,153 |
| 2026-04-14 | 14,700.00 | 15,640.00 | 14,180.00 | 15,640.00 | 782.00 | 599,104 |
| 2026-04-13 | 13,520.00 | 14,220.00 | 13,220.00 | 14,220.00 | 711.00 | 441,487 |
| 2026-04-10 | 12,680.00 | 13,420.00 | 12,660.00 | 12,940.00 | 647.00 | 332,223 |
| 2026-04-09 | 12,180.00 | 12,560.00 | 12,040.00 | 12,460.00 | 623.00 | 168,100 |
| 2026-04-08 | 11,840.00 | 12,160.00 | 11,700.00 | 12,160.00 | 608.00 | 190,000 |
| 2026-04-07 | 11,320.00 | 12,120.00 | 11,240.00 | 11,840.00 | 592.00 | 178,044 |
| 2026-04-02 | 11,560.00 | 11,560.00 | 11,120.00 | 11,240.00 | 562.00 | 101,271 |
| 2026-04-01 | 11,200.00 | 11,740.00 | 11,200.00 | 11,400.00 | 570.00 | 130,050 |
| 2026-03-31 | 11,440.00 | 11,440.00 | 10,960.00 | 11,220.00 | 561.00 | 182,155 |
| 2026-03-30 | 11,000.00 | 11,460.00 | 10,980.00 | 11,400.00 | 570.00 | 79,088 |
| 2026-03-27 | 11,580.00 | 11,680.00 | 11,260.00 | 11,340.00 | 567.00 | 106,010 |
| 2026-03-26 | 11,400.00 | 11,780.00 | 11,340.00 | 11,580.00 | 579.00 | 174,999 |
| 2026-03-25 | 11,300.00 | 11,360.00 | 10,540.00 | 11,360.00 | 568.00 | 139,096 |
| 2026-03-24 | 10,900.00 | 11,240.00 | 10,180.00 | 10,500.00 | 525.00 | 398,000 |
| 2026-03-23 | 10,820.00 | 11,500.00 | 10,820.00 | 10,900.00 | 545.00 | 223,105 |
| 2026-03-20 | 11,620.00 | 11,680.00 | 11,140.00 | 11,380.00 | 569.00 | 222,000 |
| 2026-03-19 | 11,460.00 | 11,780.00 | 11,300.00 | 11,660.00 | 583.00 | 148,010 |
| 2026-03-18 | 11,200.00 | 11,860.00 | 11,200.00 | 11,660.00 | 583.00 | 174,030 |
| 2026-03-17 | 11,300.00 | 11,700.00 | 11,120.00 | 11,240.00 | 562.00 | 142,001 |
| 2026-03-16 | 11,340.00 | 11,680.00 | 11,260.00 | 11,300.00 | 565.00 | 119,008 |
| 2026-03-13 | 11,240.00 | 11,580.00 | 11,140.00 | 11,480.00 | 574.00 | 151,080 |
| 2026-03-12 | 11,980.00 | 12,060.00 | 11,260.00 | 11,540.00 | 577.00 | 189,066 |
| 2026-03-11 | 11,500.00 | 12,200.00 | 11,400.00 | 11,980.00 | 599.00 | 144,075 |
| 2026-03-10 | 11,720.00 | 12,100.00 | 11,160.00 | 11,500.00 | 575.00 | 288,000 |
| 2026-03-09 | 10,160.00 | 11,200.00 | 10,160.00 | 11,200.00 | 560.00 | 296,000 |
| 2026-03-06 | 11,400.00 | 11,900.00 | 10,900.00 | 11,280.00 | 564.00 | 449,659 |
| 2026-03-05 | 12,340.00 | 12,960.00 | 11,700.00 | 11,820.00 | 591.00 | 469,651 |
| 2026-03-04 | 12,440.00 | 12,640.00 | 12,040.00 | 12,260.00 | 613.00 | 416,305 |
| 2026-03-03 | 13,800.00 | 13,880.00 | 12,600.00 | 12,760.00 | 638.00 | 867,132 |
| 2026-03-02 | 13,880.00 | 14,360.00 | 13,300.00 | 13,800.00 | 690.00 | 395,239 |
| 2026-02-26 | 14,300.00 | 15,160.00 | 12,420.00 | 13,900.00 | 695.00 | 630,476 |
| 2026-02-25 | 13,800.00 | 14,000.00 | 13,600.00 | 13,800.00 | 690.00 | 56,347 |
| 2026-02-24 | 13,200.00 | 13,800.00 | 13,100.00 | 13,800.00 | 690.00 | 72,045 |
| 2026-02-23 | 13,020.00 | 13,600.00 | 13,000.00 | 13,200.00 | 660.00 | 114,800 |
| 2026-02-11 | 13,760.00 | 13,760.00 | 13,240.00 | 13,560.00 | 678.00 | 76,724 |
| 2026-02-10 | 13,200.00 | 13,900.00 | 13,200.00 | 13,760.00 | 688.00 | 66,076 |
| 2026-02-09 | 13,900.00 | 13,960.00 | 13,700.00 | 13,700.00 | 685.00 | 100,019 |
| 2026-02-06 | 12,960.00 | 13,580.00 | 12,960.00 | 13,580.00 | 679.00 | 148,120 |
| 2026-02-05 | 12,400.00 | 13,060.00 | 12,400.00 | 12,960.00 | 648.00 | 114,035 |
| 2026-02-04 | 11,780.00 | 12,400.00 | 11,780.00 | 12,400.00 | 620.00 | 128,407 |
| 2026-02-03 | 12,300.00 | 12,300.00 | 11,740.00 | 11,780.00 | 589.00 | 81,211 |
| 2026-02-02 | 11,760.00 | 12,400.00 | 11,700.00 | 12,020.00 | 601.00 | 392,010 |
| 2026-01-30 | 11,800.00 | 12,000.00 | 11,240.00 | 12,000.00 | 600.00 | 180,020 |
| 2026-01-29 | 11,800.00 | 12,200.00 | 11,220.00 | 11,700.00 | 585.00 | 232,115 |
| 2026-01-28 | 10,400.00 | 11,260.00 | 10,300.00 | 11,200.00 | 560.00 | 567,841 |
| 2026-01-27 | 9,800.00 | 10,400.00 | 9,790.00 | 10,260.00 | 513.00 | 618,912 |
| 2026-01-26 | 8,710.00 | 9,460.00 | 8,520.00 | 9,460.00 | 473.00 | 569,358 |
| 2026-01-23 | 8,880.00 | 8,980.00 | 8,520.00 | 8,600.00 | 430.00 | 313,300 |
| 2026-01-22 | 8,750.00 | 9,150.00 | 8,750.00 | 8,860.00 | 443.00 | 331,000 |
| 2026-01-21 | 8,590.00 | 8,900.00 | 8,590.00 | 8,660.00 | 433.00 | 527,306 |
| 2026-01-20 | 7,600.00 | 8,340.00 | 7,600.00 | 8,310.00 | 415.50 | 596,496 |
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.