Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 6949.TW stock page

Pell Bio-Med Technology Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-302,580.002,700.002,520.002,570.00128.5095,000
2025-04-292,540.002,590.002,540.002,580.00129.0041,000
2025-04-282,420.002,540.002,420.002,540.00127.0071,500
2025-04-252,460.002,480.002,400.002,420.00121.0079,000
2025-04-242,450.002,460.002,420.002,440.00122.0024,000
2025-04-232,470.002,550.002,430.002,460.00123.0073,000
2025-04-222,420.002,490.002,380.002,440.00122.0085,000
2025-04-212,440.002,460.002,370.002,450.00122.5063,000
2025-04-182,520.002,530.002,460.002,510.00125.5020,000
2025-04-172,460.002,700.002,450.002,510.00125.50136,003
2025-04-162,510.002,510.002,470.002,500.00125.0032,000
2025-04-152,350.002,570.002,340.002,540.00127.0061,000
2025-04-142,450.002,480.002,250.002,350.00117.50114,000
2025-04-112,300.002,370.002,200.002,340.00117.0078,000
2025-04-102,300.002,320.002,300.002,320.00116.0016,000
2025-04-092,110.002,200.002,110.002,110.00105.50110,000
2025-04-082,320.002,400.002,300.002,340.00117.00155,001
2025-04-072,550.002,550.002,550.002,550.00127.508,000
2025-04-022,820.002,830.002,790.002,830.00141.5025,200
2025-04-012,780.002,850.002,780.002,820.00141.0040,000
2025-03-312,760.002,910.002,720.002,860.00143.00125,000
2025-03-282,860.002,950.002,760.002,850.00142.50125,000
2025-03-272,980.002,980.002,900.002,900.00145.0061,000
2025-03-262,890.003,090.002,840.003,030.00151.50163,007
2025-03-252,900.002,940.002,800.002,900.00145.00147,000
2025-03-243,010.003,010.002,800.002,880.00144.00129,000
2025-03-213,000.003,060.002,850.002,930.00146.50200,000
2025-03-202,700.002,980.002,670.002,980.00149.00321,000
2025-03-192,780.002,780.002,660.002,710.00135.50198,060
2025-03-182,810.002,820.002,790.002,820.00141.0071,000
2025-03-172,900.002,900.002,840.002,840.00142.0050,041
2025-03-142,870.002,900.002,750.002,900.00145.00105,000
2025-03-132,910.002,920.002,780.002,870.00143.5089,000
2025-03-122,910.002,930.002,840.002,910.00145.5054,000
2025-03-112,840.002,960.002,770.002,910.00145.50108,000
2025-03-103,000.003,000.002,800.002,960.00148.00174,001
2025-03-072,980.003,070.002,980.003,000.00150.0056,000
2025-03-063,110.003,110.003,000.003,010.00150.5092,000
2025-03-053,090.003,090.003,020.003,040.00152.0087,000
2025-03-042,980.003,140.002,960.003,110.00155.50206,276
2025-03-033,100.003,130.002,910.003,040.00152.00207,032
2025-02-273,140.003,190.003,040.003,150.00157.50238,010
2025-02-263,110.003,120.003,000.003,090.00154.50134,023
2025-02-253,140.003,270.003,050.003,110.00155.50289,001
2025-02-243,000.003,210.002,980.003,180.00159.00511,017
2025-02-212,710.002,920.002,700.002,920.00146.00554,675
2025-02-202,580.002,690.002,580.002,660.00133.00244,070
2025-02-192,540.002,580.002,450.002,580.00129.00249,001
2025-02-182,600.002,600.002,530.002,590.00129.5099,011
2025-02-172,620.002,700.002,460.002,610.00130.50358,003
2025-02-142,650.002,700.002,520.002,600.00130.00460,005
2025-02-132,460.002,460.002,370.002,460.00123.00277,000
2025-02-122,160.002,240.002,160.002,240.00112.00245,000
2025-02-112,040.002,070.002,010.002,040.00102.0044,000
2025-02-102,040.002,040.002,000.002,040.00102.0060,008
2025-02-072,060.002,130.002,000.002,040.00102.00120,009
2025-02-061,818.001,952.001,818.001,952.0097.600114,000
2025-02-051,666.001,776.001,660.001,776.0088.80064,000
2025-02-041,680.001,680.001,656.001,660.0083.00013,000
2025-02-031,590.001,660.001,570.001,660.0083.00048,002
← NewerPage 7 of 11 · 637 trading daysOlder →

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.