Pell Bio-Med Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7,160.00 | 7,180.00 | 6,910.00 | 7,100.00 | 355.00 | 234,000 |
| 2025-10-21 | 7,320.00 | 7,400.00 | 7,120.00 | 7,180.00 | 359.00 | 118,002 |
| 2025-10-20 | 7,060.00 | 7,600.00 | 7,000.00 | 7,250.00 | 362.50 | 89,100 |
| 2025-10-17 | 7,320.00 | 7,640.00 | 7,110.00 | 7,180.00 | 359.00 | 152,000 |
| 2025-10-16 | 7,270.00 | 7,400.00 | 7,160.00 | 7,300.00 | 365.00 | 82,000 |
| 2025-10-15 | 7,380.00 | 7,420.00 | 6,900.00 | 7,400.00 | 370.00 | 276,261 |
| 2025-10-14 | 7,630.00 | 7,730.00 | 7,440.00 | 7,440.00 | 372.00 | 148,150 |
| 2025-10-13 | 7,380.00 | 7,780.00 | 7,380.00 | 7,780.00 | 389.00 | 137,000 |
| 2025-10-09 | 7,910.00 | 7,990.00 | 7,740.00 | 7,780.00 | 389.00 | 215,000 |
| 2025-10-08 | 7,970.00 | 7,970.00 | 7,680.00 | 7,910.00 | 395.50 | 162,000 |
| 2025-10-07 | 8,190.00 | 8,190.00 | 7,880.00 | 8,000.00 | 400.00 | 139,144 |
| 2025-10-03 | 8,070.00 | 8,080.00 | 7,960.00 | 8,070.00 | 403.50 | 45,014 |
| 2025-10-02 | 8,070.00 | 8,200.00 | 7,880.00 | 8,070.00 | 403.50 | 50,010 |
| 2025-10-01 | 8,060.00 | 8,160.00 | 8,040.00 | 8,070.00 | 403.50 | 48,010 |
| 2025-09-30 | 8,020.00 | 8,400.00 | 8,020.00 | 8,190.00 | 409.50 | 94,001 |
| 2025-09-26 | 8,200.00 | 8,200.00 | 7,850.00 | 8,040.00 | 402.00 | 281,005 |
| 2025-09-25 | 8,440.00 | 8,440.00 | 8,150.00 | 8,160.00 | 408.00 | 58,030 |
| 2025-09-24 | 8,240.00 | 8,330.00 | 8,080.00 | 8,160.00 | 408.00 | 114,282 |
| 2025-09-23 | 8,370.00 | 8,530.00 | 8,170.00 | 8,420.00 | 421.00 | 114,000 |
| 2025-09-22 | 8,760.00 | 8,760.00 | 8,360.00 | 8,370.00 | 418.50 | 144,050 |
| 2025-09-19 | 8,240.00 | 8,790.00 | 7,960.00 | 8,790.00 | 439.50 | 306,002 |
| 2025-09-18 | 8,210.00 | 8,370.00 | 8,200.00 | 8,250.00 | 412.50 | 120,314 |
| 2025-09-17 | 8,180.00 | 8,660.00 | 8,170.00 | 8,430.00 | 421.50 | 229,005 |
| 2025-09-16 | 8,500.00 | 8,500.00 | 8,270.00 | 8,390.00 | 419.50 | 116,575 |
| 2025-09-15 | 8,810.00 | 8,810.00 | 8,040.00 | 8,500.00 | 425.00 | 303,039 |
| 2025-09-12 | 8,440.00 | 8,960.00 | 8,400.00 | 8,810.00 | 440.50 | 271,000 |
| 2025-09-11 | 8,900.00 | 9,090.00 | 8,650.00 | 8,680.00 | 434.00 | 365,204 |
| 2025-09-10 | 9,960.00 | 9,960.00 | 9,050.00 | 9,090.00 | 454.50 | 594,230 |
| 2025-09-09 | 9,840.00 | 10,100.00 | 9,640.00 | 9,800.00 | 490.00 | 342,001 |
| 2025-09-08 | 9,300.00 | 9,900.00 | 9,040.00 | 9,840.00 | 492.00 | 593,060 |
| 2025-09-05 | 8,200.00 | 9,020.00 | 8,200.00 | 9,020.00 | 451.00 | 586,024 |
| 2025-09-04 | 8,390.00 | 8,390.00 | 8,070.00 | 8,200.00 | 410.00 | 188,040 |
| 2025-09-03 | 7,940.00 | 8,160.00 | 7,720.00 | 8,160.00 | 408.00 | 143,002 |
| 2025-09-02 | 8,000.00 | 8,080.00 | 7,440.00 | 7,890.00 | 394.50 | 191,000 |
| 2025-09-01 | 8,100.00 | 8,100.00 | 7,620.00 | 7,820.00 | 391.00 | 194,172 |
| 2025-08-29 | 8,460.00 | 8,500.00 | 8,010.00 | 8,070.00 | 403.50 | 279,417 |
| 2025-08-28 | 8,780.00 | 9,160.00 | 8,310.00 | 8,400.00 | 420.00 | 450,007 |
| 2025-08-27 | 7,880.00 | 8,660.00 | 7,720.00 | 8,560.00 | 428.00 | 587,000 |
| 2025-08-26 | 7,850.00 | 8,000.00 | 7,210.00 | 7,880.00 | 394.00 | 1,024,000 |
| 2025-08-25 | 8,560.00 | 8,560.00 | 7,700.00 | 7,800.00 | 390.00 | 1,057,000 |
| 2025-08-22 | 7,300.00 | 7,820.00 | 7,300.00 | 7,820.00 | 391.00 | 338,000 |
| 2025-08-21 | 6,900.00 | 7,110.00 | 6,900.00 | 7,110.00 | 355.50 | 411,000 |
| 2025-08-20 | 7,000.00 | 7,000.00 | 6,840.00 | 6,900.00 | 345.00 | 278,053 |
| 2025-08-19 | 6,880.00 | 7,000.00 | 6,780.00 | 7,000.00 | 350.00 | 270,000 |
| 2025-08-18 | 7,100.00 | 7,100.00 | 6,730.00 | 6,820.00 | 341.00 | 346,295 |
| 2025-08-15 | 7,120.00 | 7,140.00 | 7,000.00 | 7,020.00 | 351.00 | 194,150 |
| 2025-08-14 | 6,600.00 | 7,210.00 | 6,600.00 | 7,110.00 | 355.50 | 529,062 |
| 2025-08-13 | 7,900.00 | 8,280.00 | 7,110.00 | 7,110.00 | 355.50 | 255,300 |
| 2025-08-12 | 7,200.00 | 7,900.00 | 7,200.00 | 7,900.00 | 395.00 | 351,000 |
| 2025-08-11 | 6,800.00 | 7,330.00 | 6,520.00 | 7,200.00 | 360.00 | 591,123 |
| 2025-08-08 | 6,300.00 | 6,790.00 | 6,300.00 | 6,780.00 | 339.00 | 715,009 |
| 2025-08-07 | 6,190.00 | 6,190.00 | 5,920.00 | 6,190.00 | 309.50 | 888,000 |
| 2025-08-06 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 281.50 | 67,391 |
| 2025-08-05 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 256.00 | 74,000 |
| 2025-08-04 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 233.00 | 151,000 |
| 2025-08-01 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 193.00 | 0 |
| 2025-07-31 | 3,780.00 | 3,960.00 | 3,670.00 | 3,860.00 | 193.00 | 450,285 |
| 2025-07-30 | 3,380.00 | 3,710.00 | 3,380.00 | 3,710.00 | 185.50 | 593,317 |
| 2025-07-29 | 3,430.00 | 3,430.00 | 3,350.00 | 3,380.00 | 169.00 | 44,010 |
| 2025-07-28 | 3,330.00 | 3,420.00 | 3,280.00 | 3,380.00 | 169.00 | 86,000 |
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.