Pell Bio-Med Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7,190.00 | 7,700.00 | 7,190.00 | 7,590.00 | 379.50 | 426,368 |
| 2026-01-16 | 7,050.00 | 7,260.00 | 7,050.00 | 7,200.00 | 360.00 | 171,050 |
| 2026-01-15 | 6,760.00 | 7,180.00 | 6,750.00 | 7,020.00 | 351.00 | 269,149 |
| 2026-01-14 | 6,630.00 | 6,760.00 | 6,540.00 | 6,760.00 | 338.00 | 214,000 |
| 2026-01-13 | 6,340.00 | 6,960.00 | 6,310.00 | 6,650.00 | 332.50 | 673,013 |
| 2026-01-12 | 6,640.00 | 6,720.00 | 6,540.00 | 6,540.00 | 327.00 | 80,267 |
| 2026-01-09 | 6,720.00 | 6,830.00 | 6,600.00 | 6,670.00 | 333.50 | 73,211 |
| 2026-01-08 | 6,650.00 | 6,930.00 | 6,500.00 | 6,730.00 | 336.50 | 244,022 |
| 2026-01-07 | 6,360.00 | 6,720.00 | 6,360.00 | 6,530.00 | 326.50 | 161,086 |
| 2026-01-06 | 6,340.00 | 6,440.00 | 6,290.00 | 6,380.00 | 319.00 | 211,003 |
| 2026-01-05 | 6,400.00 | 6,660.00 | 6,300.00 | 6,340.00 | 317.00 | 276,008 |
| 2026-01-02 | 6,850.00 | 6,900.00 | 6,170.00 | 6,170.00 | 308.50 | 466,005 |
| 2025-12-31 | 6,870.00 | 6,950.00 | 6,850.00 | 6,850.00 | 342.50 | 43,000 |
| 2025-12-30 | 6,930.00 | 7,030.00 | 6,740.00 | 6,870.00 | 343.50 | 223,030 |
| 2025-12-29 | 7,180.00 | 7,230.00 | 6,870.00 | 7,030.00 | 351.50 | 144,000 |
| 2025-12-26 | 7,160.00 | 7,300.00 | 7,060.00 | 7,180.00 | 359.00 | 103,021 |
| 2025-12-24 | 7,140.00 | 7,360.00 | 7,100.00 | 7,180.00 | 359.00 | 224,235 |
| 2025-12-23 | 7,190.00 | 7,230.00 | 7,050.00 | 7,100.00 | 355.00 | 79,100 |
| 2025-12-22 | 7,260.00 | 7,320.00 | 6,980.00 | 7,090.00 | 354.50 | 132,000 |
| 2025-12-19 | 7,390.00 | 7,400.00 | 7,200.00 | 7,200.00 | 360.00 | 124,000 |
| 2025-12-18 | 7,550.00 | 7,620.00 | 7,400.00 | 7,460.00 | 373.00 | 116,000 |
| 2025-12-17 | 7,640.00 | 7,760.00 | 7,580.00 | 7,620.00 | 381.00 | 101,000 |
| 2025-12-16 | 7,930.00 | 7,930.00 | 7,410.00 | 7,640.00 | 382.00 | 190,400 |
| 2025-12-15 | 7,500.00 | 7,960.00 | 7,500.00 | 7,960.00 | 398.00 | 202,200 |
| 2025-12-12 | 7,600.00 | 7,780.00 | 7,470.00 | 7,700.00 | 385.00 | 211,002 |
| 2025-12-11 | 7,690.00 | 7,690.00 | 7,450.00 | 7,540.00 | 377.00 | 81,014 |
| 2025-12-10 | 7,060.00 | 7,580.00 | 7,060.00 | 7,440.00 | 372.00 | 172,000 |
| 2025-12-09 | 6,980.28 | 7,059.60 | 6,781.98 | 6,980.28 | 349.01 | 196,095 |
| 2025-12-08 | 7,138.92 | 7,277.74 | 6,781.98 | 6,980.28 | 349.01 | 357,028 |
| 2025-12-05 | 7,406.63 | 7,446.30 | 7,228.16 | 7,277.74 | 363.89 | 126,123 |
| 2025-12-04 | 7,495.87 | 7,495.87 | 7,357.06 | 7,406.63 | 370.33 | 85,732 |
| 2025-12-03 | 7,575.19 | 7,575.19 | 7,456.21 | 7,495.87 | 374.79 | 32,273 |
| 2025-12-02 | 7,426.46 | 7,634.68 | 7,386.80 | 7,555.36 | 377.77 | 219,965 |
| 2025-12-01 | 7,565.28 | 7,565.28 | 7,416.55 | 7,535.53 | 376.78 | 78,667 |
| 2025-11-28 | 7,600.00 | 7,660.00 | 7,520.00 | 7,640.00 | 382.00 | 103,000 |
| 2025-11-27 | 7,520.00 | 7,840.00 | 7,520.00 | 7,620.00 | 381.00 | 83,000 |
| 2025-11-26 | 7,080.00 | 7,640.00 | 7,080.00 | 7,600.00 | 380.00 | 201,100 |
| 2025-11-25 | 7,070.00 | 7,310.00 | 7,070.00 | 7,250.00 | 362.50 | 76,000 |
| 2025-11-24 | 7,300.00 | 7,310.00 | 7,060.00 | 7,060.00 | 353.00 | 42,100 |
| 2025-11-21 | 7,160.00 | 7,280.00 | 7,080.00 | 7,280.00 | 364.00 | 60,030 |
| 2025-11-20 | 7,240.00 | 7,440.00 | 7,180.00 | 7,320.00 | 366.00 | 95,000 |
| 2025-11-19 | 7,190.00 | 7,300.00 | 7,020.00 | 7,180.00 | 359.00 | 159,000 |
| 2025-11-18 | 7,560.00 | 7,560.00 | 7,090.00 | 7,340.00 | 367.00 | 218,052 |
| 2025-11-17 | 7,860.00 | 7,860.00 | 7,400.00 | 7,600.00 | 380.00 | 71,020 |
| 2025-11-14 | 7,510.00 | 7,660.00 | 7,480.00 | 7,600.00 | 380.00 | 39,000 |
| 2025-11-13 | 7,710.00 | 7,720.00 | 7,570.00 | 7,600.00 | 380.00 | 77,000 |
| 2025-11-12 | 7,700.00 | 8,000.00 | 7,690.00 | 7,730.00 | 386.50 | 133,000 |
| 2025-11-11 | 7,380.00 | 7,840.00 | 7,350.00 | 7,700.00 | 385.00 | 196,083 |
| 2025-11-10 | 7,250.00 | 7,570.00 | 7,080.00 | 7,380.00 | 369.00 | 120,000 |
| 2025-11-07 | 7,300.00 | 7,440.00 | 7,300.00 | 7,400.00 | 370.00 | 49,000 |
| 2025-11-06 | 7,200.00 | 7,440.00 | 7,160.00 | 7,440.00 | 372.00 | 50,018 |
| 2025-11-05 | 7,250.00 | 7,320.00 | 7,100.00 | 7,200.00 | 360.00 | 43,000 |
| 2025-11-04 | 7,530.00 | 7,600.00 | 7,270.00 | 7,400.00 | 370.00 | 46,140 |
| 2025-11-03 | 7,260.00 | 7,690.00 | 7,260.00 | 7,530.00 | 376.50 | 98,002 |
| 2025-10-31 | 7,180.00 | 7,400.00 | 7,100.00 | 7,320.00 | 366.00 | 52,000 |
| 2025-10-30 | 7,340.00 | 7,360.00 | 7,200.00 | 7,220.00 | 361.00 | 53,000 |
| 2025-10-29 | 7,340.00 | 7,570.00 | 7,340.00 | 7,480.00 | 374.00 | 68,000 |
| 2025-10-28 | 7,300.00 | 7,360.00 | 7,160.00 | 7,340.00 | 367.00 | 53,140 |
| 2025-10-27 | 7,100.00 | 7,560.00 | 7,030.00 | 7,360.00 | 368.00 | 92,053 |
| 2025-10-23 | 7,000.00 | 7,120.00 | 6,980.00 | 7,120.00 | 356.00 | 51,000 |
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.