Pell Bio-Med Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3,330.00 | 3,420.00 | 3,280.00 | 3,380.00 | 169.00 | 86,000 |
| 2025-07-25 | 3,360.00 | 3,600.00 | 3,280.00 | 3,380.00 | 169.00 | 371,000 |
| 2025-07-24 | 3,120.00 | 3,430.00 | 3,120.00 | 3,400.00 | 170.00 | 353,510 |
| 2025-07-23 | 3,130.00 | 3,190.00 | 3,100.00 | 3,120.00 | 156.00 | 119,000 |
| 2025-07-22 | 3,140.00 | 3,180.00 | 3,080.00 | 3,120.00 | 156.00 | 160,000 |
| 2025-07-21 | 3,120.00 | 3,180.00 | 3,110.00 | 3,160.00 | 158.00 | 87,000 |
| 2025-07-18 | 3,180.00 | 3,200.00 | 3,130.00 | 3,170.00 | 158.50 | 78,000 |
| 2025-07-17 | 3,200.00 | 3,210.00 | 3,140.00 | 3,180.00 | 159.00 | 62,000 |
| 2025-07-16 | 3,200.00 | 3,220.00 | 3,130.00 | 3,200.00 | 160.00 | 191,000 |
| 2025-07-15 | 3,170.00 | 3,180.00 | 3,090.00 | 3,180.00 | 159.00 | 95,018 |
| 2025-07-14 | 3,120.00 | 3,180.00 | 3,100.00 | 3,180.00 | 159.00 | 86,000 |
| 2025-07-11 | 3,210.00 | 3,250.00 | 3,140.00 | 3,190.00 | 159.50 | 140,000 |
| 2025-07-10 | 3,140.00 | 3,240.00 | 3,130.00 | 3,210.00 | 160.50 | 165,000 |
| 2025-07-09 | 3,060.00 | 3,170.00 | 3,060.00 | 3,150.00 | 157.50 | 82,000 |
| 2025-07-08 | 3,180.00 | 3,180.00 | 3,030.00 | 3,060.00 | 153.00 | 63,000 |
| 2025-07-07 | 3,280.00 | 3,280.00 | 3,080.00 | 3,110.00 | 155.50 | 93,000 |
| 2025-07-04 | 3,180.00 | 3,180.00 | 3,020.00 | 3,150.00 | 157.50 | 152,000 |
| 2025-07-03 | 3,240.00 | 3,270.00 | 3,140.00 | 3,140.00 | 157.00 | 217,095 |
| 2025-07-02 | 3,110.00 | 3,210.00 | 3,080.00 | 3,170.00 | 158.50 | 241,000 |
| 2025-07-01 | 3,020.00 | 3,160.00 | 2,990.00 | 3,110.00 | 155.50 | 313,000 |
| 2025-06-30 | 2,860.00 | 3,080.00 | 2,860.00 | 3,020.00 | 151.00 | 316,000 |
| 2025-06-27 | 2,720.00 | 2,840.00 | 2,720.00 | 2,800.00 | 140.00 | 220,000 |
| 2025-06-26 | 2,710.00 | 2,750.00 | 2,660.00 | 2,720.00 | 136.00 | 44,000 |
| 2025-06-25 | 2,730.00 | 2,740.00 | 2,670.00 | 2,710.00 | 135.50 | 40,000 |
| 2025-06-24 | 2,630.00 | 2,740.00 | 2,630.00 | 2,740.00 | 137.00 | 88,000 |
| 2025-06-23 | 2,540.00 | 2,680.00 | 2,540.00 | 2,680.00 | 134.00 | 30,000 |
| 2025-06-20 | 2,780.00 | 2,780.00 | 2,560.00 | 2,660.00 | 133.00 | 60,000 |
| 2025-06-19 | 2,740.00 | 2,740.00 | 2,650.00 | 2,710.00 | 135.50 | 105,000 |
| 2025-06-18 | 2,760.00 | 2,760.00 | 2,750.00 | 2,750.00 | 137.50 | 26,000 |
| 2025-06-17 | 2,760.00 | 2,790.00 | 2,730.00 | 2,790.00 | 139.50 | 21,000 |
| 2025-06-16 | 2,860.00 | 2,860.00 | 2,750.00 | 2,800.00 | 140.00 | 35,000 |
| 2025-06-13 | 2,750.00 | 2,820.00 | 2,750.00 | 2,800.00 | 140.00 | 52,000 |
| 2025-06-12 | 2,780.00 | 2,820.00 | 2,750.00 | 2,760.00 | 138.00 | 124,000 |
| 2025-06-11 | 2,850.00 | 2,850.00 | 2,720.00 | 2,840.00 | 142.00 | 114,400 |
| 2025-06-10 | 2,740.00 | 2,760.00 | 2,710.00 | 2,750.00 | 137.50 | 114,000 |
| 2025-06-09 | 2,790.00 | 2,790.00 | 2,750.00 | 2,770.00 | 138.50 | 73,000 |
| 2025-06-06 | 2,760.00 | 2,810.00 | 2,760.00 | 2,790.00 | 139.50 | 105,000 |
| 2025-06-05 | 2,790.00 | 2,790.00 | 2,780.00 | 2,780.00 | 139.00 | 86,200 |
| 2025-06-04 | 2,730.00 | 2,800.00 | 2,730.00 | 2,780.00 | 139.00 | 169,000 |
| 2025-06-03 | 2,660.00 | 2,740.00 | 2,660.00 | 2,740.00 | 137.00 | 75,046 |
| 2025-06-02 | 2,670.00 | 2,690.00 | 2,610.00 | 2,690.00 | 134.50 | 51,300 |
| 2025-05-29 | 2,720.00 | 2,720.00 | 2,650.00 | 2,720.00 | 136.00 | 45,009 |
| 2025-05-28 | 2,620.00 | 2,720.00 | 2,620.00 | 2,720.00 | 136.00 | 99,020 |
| 2025-05-27 | 2,620.00 | 2,620.00 | 2,580.00 | 2,610.00 | 130.50 | 24,000 |
| 2025-05-26 | 2,560.00 | 2,670.00 | 2,560.00 | 2,640.00 | 132.00 | 81,164 |
| 2025-05-23 | 2,570.00 | 2,570.00 | 2,560.00 | 2,560.00 | 128.00 | 8,000 |
| 2025-05-22 | 2,510.00 | 2,570.00 | 2,510.00 | 2,540.00 | 127.00 | 46,000 |
| 2025-05-21 | 2,510.00 | 2,560.00 | 2,500.00 | 2,530.00 | 126.50 | 150,119 |
| 2025-05-20 | 2,560.00 | 2,560.00 | 2,530.00 | 2,540.00 | 127.00 | 16,000 |
| 2025-05-19 | 2,540.00 | 2,570.00 | 2,520.00 | 2,560.00 | 128.00 | 13,050 |
| 2025-05-16 | 2,550.00 | 2,580.00 | 2,520.00 | 2,570.00 | 128.50 | 53,001 |
| 2025-05-15 | 2,570.00 | 2,610.00 | 2,520.00 | 2,600.00 | 130.00 | 131,336 |
| 2025-05-14 | 2,650.00 | 2,650.00 | 2,520.00 | 2,600.00 | 130.00 | 180,001 |
| 2025-05-13 | 2,690.00 | 2,700.00 | 2,600.00 | 2,680.00 | 134.00 | 112,001 |
| 2025-05-12 | 2,510.00 | 2,720.00 | 2,510.00 | 2,660.00 | 133.00 | 207,001 |
| 2025-05-09 | 2,480.00 | 2,500.00 | 2,450.00 | 2,500.00 | 125.00 | 48,000 |
| 2025-05-08 | 2,480.00 | 2,560.00 | 2,470.00 | 2,500.00 | 125.00 | 33,010 |
| 2025-05-07 | 2,520.00 | 2,550.00 | 2,480.00 | 2,480.00 | 124.00 | 46,010 |
| 2025-05-06 | 2,530.00 | 2,590.00 | 2,530.00 | 2,590.00 | 129.50 | 16,000 |
| 2025-05-05 | 2,630.00 | 2,630.00 | 2,480.00 | 2,600.00 | 130.00 | 78,000 |
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.