Pell Bio-Med Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,584.00 | 1,596.00 | 1,580.00 | 1,580.00 | 79.000 | 32,000 |
| 2025-01-21 | 1,616.00 | 1,616.00 | 1,570.00 | 1,580.00 | 79.000 | 42,000 |
| 2025-01-20 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 79.000 | 29,000 |
| 2025-01-17 | 1,584.00 | 1,604.00 | 1,584.00 | 1,586.00 | 79.300 | 7,000 |
| 2025-01-16 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 80.000 | 9,000 |
| 2025-01-15 | 1,580.00 | 1,600.00 | 1,580.00 | 1,600.00 | 80.000 | 3,000 |
| 2025-01-14 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 80.200 | 0 |
| 2025-01-13 | 1,572.00 | 1,604.00 | 1,570.00 | 1,604.00 | 80.200 | 4,010 |
| 2025-01-10 | 1,606.00 | 1,636.00 | 1,590.00 | 1,600.00 | 80.000 | 78,153 |
| 2025-01-09 | 1,590.00 | 1,602.00 | 1,590.00 | 1,602.00 | 80.100 | 3,000 |
| 2025-01-08 | 1,636.00 | 1,636.00 | 1,598.00 | 1,608.00 | 80.400 | 45,000 |
| 2025-01-07 | 1,620.00 | 1,636.00 | 1,600.00 | 1,636.00 | 81.800 | 20,000 |
| 2025-01-06 | 1,630.00 | 1,670.00 | 1,620.00 | 1,620.00 | 81.000 | 43,001 |
| 2025-01-03 | 1,610.00 | 1,612.00 | 1,598.00 | 1,612.00 | 80.600 | 35,000 |
| 2025-01-02 | 1,632.00 | 1,632.00 | 1,600.00 | 1,600.00 | 80.000 | 6,000 |
| 2024-12-31 | 1,600.00 | 1,640.00 | 1,600.00 | 1,634.00 | 81.700 | 53,000 |
| 2024-12-30 | 1,616.00 | 1,670.00 | 1,602.00 | 1,602.00 | 80.100 | 17,000 |
| 2024-12-27 | 1,600.00 | 1,646.00 | 1,598.00 | 1,640.00 | 82.000 | 16,000 |
| 2024-12-26 | 1,624.00 | 1,650.00 | 1,600.00 | 1,650.00 | 82.500 | 9,000 |
| 2024-12-25 | 1,612.00 | 1,660.00 | 1,600.00 | 1,660.00 | 83.000 | 16,000 |
| 2024-12-24 | 1,640.00 | 1,640.00 | 1,600.00 | 1,624.00 | 81.200 | 7,000 |
| 2024-12-23 | 1,652.00 | 1,652.00 | 1,616.00 | 1,616.00 | 80.800 | 10,000 |
| 2024-12-20 | 1,612.00 | 1,666.00 | 1,610.00 | 1,612.00 | 80.600 | 11,000 |
| 2024-12-19 | 1,640.00 | 1,670.00 | 1,566.00 | 1,670.00 | 83.500 | 35,000 |
| 2024-12-18 | 1,640.00 | 1,670.00 | 1,620.00 | 1,660.00 | 83.000 | 21,000 |
| 2024-12-17 | 1,676.00 | 1,676.00 | 1,594.00 | 1,674.00 | 83.700 | 58,000 |
| 2024-12-16 | 1,652.00 | 1,676.00 | 1,602.00 | 1,676.00 | 83.800 | 50,000 |
| 2024-12-13 | 1,690.00 | 1,690.00 | 1,684.00 | 1,684.00 | 84.200 | 6,000 |
| 2024-12-12 | 1,788.00 | 1,788.00 | 1,682.00 | 1,684.00 | 84.200 | 36,000 |
| 2024-12-11 | 1,708.00 | 1,708.00 | 1,690.00 | 1,690.00 | 84.500 | 17,000 |
| 2024-12-10 | 1,712.00 | 1,712.00 | 1,706.00 | 1,708.00 | 85.400 | 16,000 |
| 2024-12-09 | 1,712.00 | 1,716.00 | 1,710.00 | 1,712.00 | 85.600 | 4,000 |
| 2024-12-06 | 1,702.00 | 1,756.00 | 1,702.00 | 1,750.00 | 87.500 | 5,000 |
| 2024-12-05 | 1,714.00 | 1,740.00 | 1,662.00 | 1,740.00 | 87.000 | 29,000 |
| 2024-12-04 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 86.000 | 0 |
| 2024-12-03 | 1,718.00 | 1,722.00 | 1,712.00 | 1,720.00 | 86.000 | 14,000 |
| 2024-12-02 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 85.500 | 0 |
| 2024-11-29 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 85.500 | 0 |
| 2024-11-28 | 1,700.00 | 1,710.00 | 1,660.00 | 1,710.00 | 85.500 | 23,000 |
| 2024-11-27 | 1,742.00 | 1,742.00 | 1,730.00 | 1,730.00 | 86.500 | 7,000 |
| 2024-11-26 | 1,732.00 | 1,742.00 | 1,732.00 | 1,742.00 | 87.100 | 3,000 |
| 2024-11-25 | 1,812.00 | 1,812.00 | 1,746.00 | 1,746.00 | 87.300 | 19,000 |
| 2024-11-22 | 1,762.00 | 1,792.00 | 1,758.00 | 1,792.00 | 89.600 | 20,000 |
| 2024-11-21 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 89.800 | 0 |
| 2024-11-20 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 89.800 | 1,000 |
| 2024-11-19 | 1,798.00 | 1,800.00 | 1,738.00 | 1,772.00 | 88.600 | 9,000 |
| 2024-11-18 | 1,790.00 | 1,794.00 | 1,790.00 | 1,794.00 | 89.700 | 2,000 |
| 2024-11-15 | 1,700.00 | 1,798.00 | 1,700.00 | 1,798.00 | 89.900 | 2,010 |
| 2024-11-14 | 1,750.00 | 1,752.00 | 1,740.00 | 1,740.00 | 87.000 | 10,000 |
| 2024-11-13 | 1,780.00 | 1,782.00 | 1,760.00 | 1,770.00 | 88.500 | 19,000 |
| 2024-11-12 | 1,786.00 | 1,788.00 | 1,780.00 | 1,780.00 | 89.000 | 14,000 |
| 2024-11-11 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 89.300 | 5,000 |
| 2024-11-08 | 1,820.00 | 1,820.00 | 1,786.00 | 1,786.00 | 89.300 | 3,653 |
| 2024-11-07 | 1,842.00 | 1,842.00 | 1,820.00 | 1,820.00 | 91.000 | 9,000 |
| 2024-11-06 | 1,844.00 | 1,844.00 | 1,842.00 | 1,842.00 | 92.100 | 4,001 |
| 2024-11-05 | 1,900.00 | 1,900.00 | 1,842.00 | 1,842.00 | 92.100 | 5,000 |
| 2024-11-04 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 95.100 | 1,000 |
| 2024-11-01 | 1,822.00 | 1,860.00 | 1,820.00 | 1,860.00 | 93.000 | 10,000 |
| 2024-10-30 | 1,826.00 | 1,830.00 | 1,824.00 | 1,830.00 | 91.500 | 10,000 |
| 2024-10-29 | 1,840.00 | 1,890.00 | 1,840.00 | 1,840.00 | 92.000 | 16,000 |
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.