Pell Bio-Med Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,840.00 | 1,890.00 | 1,840.00 | 1,840.00 | 92.000 | 16,000 |
| 2024-10-28 | 1,876.00 | 1,876.00 | 1,844.00 | 1,844.00 | 92.200 | 18,000 |
| 2024-10-25 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 93.500 | 6,000 |
| 2024-10-24 | 1,880.00 | 1,880.00 | 1,860.00 | 1,870.00 | 93.500 | 58,000 |
| 2024-10-23 | 1,880.00 | 1,880.00 | 1,870.00 | 1,878.00 | 93.900 | 96,000 |
| 2024-10-22 | 1,880.00 | 1,880.00 | 1,860.00 | 1,880.00 | 94.000 | 32,000 |
| 2024-10-21 | 1,884.00 | 1,892.00 | 1,850.00 | 1,880.00 | 94.000 | 39,000 |
| 2024-10-18 | 1,856.00 | 1,890.00 | 1,856.00 | 1,882.00 | 94.100 | 27,029 |
| 2024-10-17 | 1,876.00 | 1,886.00 | 1,828.00 | 1,874.00 | 93.700 | 21,000 |
| 2024-10-16 | 1,870.00 | 1,874.00 | 1,818.00 | 1,874.00 | 93.700 | 9,019 |
| 2024-10-15 | 1,920.00 | 1,920.00 | 1,842.00 | 1,870.00 | 93.500 | 30,325 |
| 2024-10-14 | 1,778.00 | 1,956.00 | 1,778.00 | 1,916.00 | 95.800 | 83,271 |
| 2024-10-11 | 1,744.00 | 1,792.00 | 1,672.00 | 1,792.00 | 89.600 | 18,000 |
| 2024-10-09 | 1,720.00 | 1,892.00 | 1,720.00 | 1,744.00 | 87.200 | 81,000 |
| 2024-10-08 | 1,640.00 | 1,720.00 | 1,632.00 | 1,720.00 | 86.000 | 37,200 |
| 2024-10-07 | 1,602.00 | 1,648.00 | 1,602.00 | 1,630.00 | 81.500 | 19,000 |
| 2024-10-04 | 1,622.00 | 1,624.00 | 1,614.00 | 1,614.00 | 80.700 | 11,000 |
| 2024-10-01 | 1,600.00 | 1,640.00 | 1,600.00 | 1,640.00 | 82.000 | 10,000 |
| 2024-09-30 | 1,600.00 | 1,616.00 | 1,580.00 | 1,616.00 | 80.800 | 32,100 |
| 2024-09-27 | 1,638.00 | 1,638.00 | 1,590.00 | 1,620.00 | 81.000 | 49,131 |
| 2024-09-26 | 1,630.00 | 1,632.00 | 1,598.00 | 1,598.00 | 79.900 | 45,405 |
| 2024-09-25 | 1,620.00 | 1,620.00 | 1,600.00 | 1,620.00 | 81.000 | 31,199 |
| 2024-09-24 | 1,640.00 | 1,640.00 | 1,616.00 | 1,618.00 | 80.900 | 16,000 |
| 2024-09-23 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 82.000 | 1,000 |
| 2024-09-20 | 1,650.00 | 1,650.00 | 1,622.00 | 1,640.00 | 82.000 | 11,000 |
| 2024-09-19 | 1,640.00 | 1,650.00 | 1,622.00 | 1,622.00 | 81.100 | 16,000 |
| 2024-09-18 | 1,654.00 | 1,680.00 | 1,640.00 | 1,640.00 | 82.000 | 12,000 |
| 2024-09-16 | 1,658.00 | 1,658.00 | 1,560.00 | 1,650.00 | 82.500 | 64,000 |
| 2024-09-13 | 1,698.00 | 1,700.00 | 1,664.00 | 1,664.00 | 83.200 | 29,000 |
| 2024-09-12 | 1,616.00 | 1,774.00 | 1,616.00 | 1,734.00 | 86.700 | 34,000 |
| 2024-09-11 | 1,636.00 | 1,636.00 | 1,616.00 | 1,616.00 | 80.800 | 7,000 |
| 2024-09-10 | 1,702.00 | 1,702.00 | 1,640.00 | 1,680.00 | 84.000 | 16,000 |
| 2024-09-09 | 1,750.00 | 1,770.00 | 1,660.00 | 1,720.00 | 86.000 | 50,000 |
| 2024-09-06 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 88.800 | 1,000 |
| 2024-09-05 | 1,824.00 | 1,824.00 | 1,782.00 | 1,784.00 | 89.200 | 19,000 |
| 2024-09-04 | 1,798.00 | 1,978.00 | 1,798.00 | 1,820.00 | 91.000 | 35,000 |
| 2024-09-03 | 1,880.00 | 1,936.00 | 1,878.00 | 1,880.00 | 94.000 | 18,000 |
| 2024-09-02 | 2,010.00 | 2,010.00 | 1,926.00 | 1,936.00 | 96.800 | 10,000 |
| 2024-08-30 | 1,980.00 | 1,980.00 | 1,970.00 | 1,980.00 | 99.000 | 5,000 |
| 2024-08-29 | 1,946.00 | 1,984.00 | 1,946.00 | 1,984.00 | 99.200 | 2,000 |
| 2024-08-28 | 1,930.00 | 1,984.00 | 1,930.00 | 1,984.00 | 99.200 | 10,000 |
| 2024-08-27 | 1,982.00 | 1,982.00 | 1,956.00 | 1,956.00 | 97.800 | 8,000 |
| 2024-08-26 | 2,010.00 | 2,010.00 | 1,980.00 | 1,998.00 | 99.900 | 43,000 |
| 2024-08-23 | 2,110.00 | 2,110.00 | 1,982.00 | 2,040.00 | 102.00 | 10,000 |
| 2024-08-22 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 100.00 | 23,000 |
| 2024-08-21 | 1,998.00 | 2,010.00 | 1,992.00 | 2,010.00 | 100.50 | 19,000 |
| 2024-08-20 | 1,964.00 | 2,000.00 | 1,964.00 | 1,998.00 | 99.900 | 18,000 |
| 2024-08-19 | 2,050.00 | 2,050.00 | 1,980.00 | 2,030.00 | 101.50 | 30,092 |
| 2024-08-16 | 2,050.00 | 2,120.00 | 2,050.00 | 2,120.00 | 106.00 | 15,023 |
| 2024-08-15 | 2,020.00 | 2,040.00 | 2,020.00 | 2,040.00 | 102.00 | 19,100 |
| 2024-08-14 | 2,020.00 | 2,040.00 | 2,020.00 | 2,030.00 | 101.50 | 9,000 |
| 2024-08-13 | 2,030.00 | 2,070.00 | 2,030.00 | 2,040.00 | 102.00 | 24,000 |
| 2024-08-12 | 2,050.00 | 2,060.00 | 2,040.00 | 2,050.00 | 102.50 | 30,000 |
| 2024-08-09 | 1,930.00 | 2,060.00 | 1,930.00 | 2,050.00 | 102.50 | 28,000 |
| 2024-08-08 | 1,906.00 | 1,922.00 | 1,870.00 | 1,922.00 | 96.100 | 7,000 |
| 2024-08-07 | 1,916.00 | 1,956.00 | 1,820.00 | 1,928.00 | 96.400 | 49,000 |
| 2024-08-06 | 2,000.00 | 2,000.00 | 1,890.00 | 1,980.00 | 99.000 | 76,000 |
| 2024-08-05 | 2,030.00 | 2,100.00 | 1,990.00 | 2,100.00 | 105.00 | 75,000 |
| 2024-08-02 | 2,250.00 | 2,260.00 | 2,210.00 | 2,210.00 | 110.50 | 12,000 |
| 2024-08-01 | 2,270.00 | 2,320.00 | 2,250.00 | 2,270.00 | 113.50 | 31,000 |
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.