Pell Bio-Med Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 39.300 | 39.300 | 35.600 | 35.900 | 35.900 | 5,402,283 |
| 2026-10-16 | 39.450 | 39.800 | 38.150 | 38.900 | 38.900 | 2,963,492 |
| 2026-10-15 | 40.000 | 40.950 | 38.400 | 39.000 | 39.000 | 3,954,938 |
| 2026-10-14 | 42.000 | 42.000 | 38.000 | 39.400 | 39.400 | 16,638,650 |
| 2026-10-13 | 45.300 | 45.850 | 42.050 | 42.050 | 42.050 | 6,243,130 |
| 2026-10-12 | 46.850 | 47.500 | 45.300 | 46.700 | 46.700 | 3,326,100 |
| 2026-10-08 | 45.650 | 47.150 | 44.950 | 46.850 | 46.850 | 2,287,282 |
| 2026-10-07 | 46.600 | 47.700 | 44.850 | 45.300 | 45.300 | 2,319,027 |
| 2026-10-06 | 47.950 | 48.900 | 46.650 | 46.750 | 46.750 | 1,848,201 |
| 2026-10-05 | 45.200 | 48.100 | 44.350 | 47.600 | 47.600 | 3,927,603 |
| 2026-10-02 | 48.850 | 49.200 | 44.500 | 44.500 | 44.500 | 13,887,439 |
| 2026-10-01 | 50.000 | 50.800 | 49.000 | 49.400 | 49.400 | 2,111,120 |
| 2026-09-30 | 49.500 | 51.500 | 49.350 | 50.600 | 50.600 | 2,953,550 |
| 2026-09-29 | 49.850 | 51.500 | 48.450 | 49.200 | 49.200 | 3,035,002 |
| 2026-09-24 | 49.100 | 50.300 | 49.100 | 50.300 | 50.300 | 2,648,460 |
| 2026-09-23 | 49.250 | 51.000 | 49.250 | 50.300 | 50.300 | 2,829,500 |
| 2026-09-22 | 53.000 | 53.800 | 50.600 | 50.800 | 50.800 | 3,585,286 |
| 2026-09-21 | 54.000 | 54.900 | 53.000 | 53.800 | 53.800 | 2,687,800 |
| 2026-09-18 | 54.500 | 58.500 | 53.200 | 54.500 | 54.500 | 8,209,800 |
| 2026-09-17 | 51.600 | 55.300 | 51.600 | 54.400 | 54.400 | 4,485,935 |
| 2026-09-16 | 50.500 | 53.300 | 50.000 | 53.100 | 53.100 | 4,256,112 |
| 2026-09-15 | 54.800 | 56.000 | 51.000 | 51.400 | 51.400 | 7,357,700 |
| 2026-09-14 | 50.000 | 56.900 | 48.250 | 55.800 | 55.800 | 7,757,200 |
| 2026-09-11 | 55.900 | 60.100 | 53.000 | 53.000 | 53.000 | 13,476,470 |
| 2026-09-10 | 56.800 | 60.300 | 55.400 | 58.800 | 58.800 | 25,963,175 |
| 2026-09-09 | 59.800 | 60.400 | 54.400 | 54.900 | 54.900 | 34,416,198 |
| 2026-09-08 | 60.400 | 62.700 | 60.400 | 60.400 | 60.400 | 18,467,625 |
| 2026-09-07 | 81.900 | 81.900 | 67.100 | 67.100 | 67.100 | 24,344,655 |
| 2026-09-04 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2026-09-03 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2026-09-02 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2026-09-01 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2026-08-31 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2026-08-28 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2026-08-27 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2026-08-26 | 28,100.00 | 29,800.00 | 28,000.00 | 29,800.00 | 1,490.00 | 550,076 |
| 2026-08-25 | 25,000.00 | 27,100.00 | 24,500.00 | 27,100.00 | 1,355.00 | 957,050 |
| 2026-08-24 | 23,600.00 | 25,200.00 | 23,300.00 | 24,700.00 | 1,235.00 | 512,020 |
| 2026-08-21 | 22,800.00 | 23,800.00 | 22,800.00 | 23,100.00 | 1,155.00 | 250,340 |
| 2026-08-20 | 22,100.00 | 22,600.00 | 21,500.00 | 22,500.00 | 1,125.00 | 272,021 |
| 2026-08-19 | 21,000.00 | 22,700.00 | 20,900.00 | 21,700.00 | 1,085.00 | 211,845 |
| 2026-08-18 | 20,700.00 | 21,700.00 | 20,700.00 | 21,100.00 | 1,055.00 | 177,103 |
| 2026-08-17 | 22,100.00 | 22,100.00 | 21,000.00 | 21,100.00 | 1,055.00 | 321,082 |
| 2026-08-14 | 20,900.00 | 21,800.00 | 20,500.00 | 21,400.00 | 1,070.00 | 247,001 |
| 2026-08-13 | 20,300.00 | 21,100.00 | 19,980.00 | 20,400.00 | 1,020.00 | 151,004 |
| 2026-08-12 | 19,640.00 | 20,400.00 | 19,640.00 | 20,200.00 | 1,010.00 | 137,221 |
| 2026-08-11 | 19,100.00 | 20,500.00 | 18,980.00 | 20,400.00 | 1,020.00 | 256,175 |
| 2026-08-10 | 18,860.00 | 19,040.00 | 18,280.00 | 18,960.00 | 948.00 | 239,000 |
| 2026-08-07 | 19,960.00 | 19,980.00 | 18,420.00 | 18,860.00 | 943.00 | 229,000 |
| 2026-08-06 | 19,160.00 | 19,560.00 | 18,700.00 | 19,540.00 | 977.00 | 170,050 |
| 2026-08-05 | 17,520.00 | 19,220.00 | 17,520.00 | 19,160.00 | 958.00 | 345,001 |
| 2026-08-04 | 16,820.00 | 17,680.00 | 16,420.00 | 17,480.00 | 874.00 | 137,000 |
| 2026-08-03 | 16,000.00 | 17,120.00 | 15,980.00 | 16,880.00 | 844.00 | 157,012 |
| 2026-07-31 | 17,320.00 | 17,320.00 | 15,560.00 | 15,920.00 | 796.00 | 171,485 |
| 2026-07-30 | 15,920.00 | 16,800.00 | 15,140.00 | 15,800.00 | 790.00 | 231,014 |
| 2026-07-29 | 17,820.00 | 17,820.00 | 16,040.00 | 16,040.00 | 802.00 | 214,056 |
| 2026-07-28 | 19,660.00 | 19,740.00 | 17,820.00 | 17,820.00 | 891.00 | 245,400 |
| 2026-07-27 | 20,000.00 | 20,200.00 | 19,660.00 | 19,780.00 | 989.00 | 75,122 |
| 2026-07-24 | 20,300.00 | 21,300.00 | 19,840.00 | 19,840.00 | 992.00 | 172,067 |
| 2026-07-23 | 21,000.00 | 21,000.00 | 19,840.00 | 20,100.00 | 1,005.00 | 130,188 |
Page 1 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.