PELL Bio-Med Technology Co Ltd 6949
TWSE · Taiwan · Health Technology
TWD 49.40-1.20 (-2.37%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 49.40 | -2.37% | TWD 50.00 | TWD 50.80 | TWD 49.00 | 2.11M |
| 2026-09-30 | TWD 50.60 | +2.85% | TWD 49.50 | TWD 51.50 | TWD 49.35 | 2.95M |
| 2026-09-29 | TWD 49.20 | -2.19% | TWD 49.85 | TWD 51.50 | TWD 48.45 | 3.04M |
| 2026-09-24 | TWD 50.30 | 0.00% | TWD 49.10 | TWD 50.30 | TWD 49.10 | 2.65M |
| 2026-09-23 | TWD 50.30 | -0.98% | TWD 49.25 | TWD 51.00 | TWD 49.25 | 2.83M |
| 2026-09-22 | TWD 50.80 | -5.58% | TWD 53.00 | TWD 53.80 | TWD 50.60 | 3.59M |
| 2026-09-21 | TWD 53.80 | -1.28% | TWD 54.00 | TWD 54.90 | TWD 53.00 | 2.69M |
| 2026-09-18 | TWD 54.50 | +0.18% | TWD 54.50 | TWD 58.50 | TWD 53.20 | 8.21M |
| 2026-09-17 | TWD 54.40 | +2.45% | TWD 51.60 | TWD 55.30 | TWD 51.60 | 4.49M |
| 2026-09-16 | TWD 53.10 | +3.31% | TWD 50.50 | TWD 53.30 | TWD 50.00 | 4.26M |
| 2026-09-15 | TWD 51.40 | -7.89% | TWD 54.80 | TWD 56.00 | TWD 51.00 | 7.36M |
| 2026-09-14 | TWD 55.80 | +5.28% | TWD 50.00 | TWD 56.90 | TWD 48.25 | 7.76M |
| 2026-09-11 | TWD 53.00 | -9.86% | TWD 55.90 | TWD 60.10 | TWD 53.00 | 13.48M |
| 2026-09-10 | TWD 58.80 | +7.10% | TWD 56.80 | TWD 60.30 | TWD 55.40 | 25.96M |
| 2026-09-09 | TWD 54.90 | -9.11% | TWD 59.80 | TWD 60.40 | TWD 54.40 | 34.42M |
| 2026-09-08 | TWD 60.40 | -9.99% | TWD 60.40 | TWD 62.70 | TWD 60.40 | 18.47M |
| 2026-09-07 | TWD 67.10 | -9.93% | TWD 81.90 | TWD 81.90 | TWD 67.10 | 24.34M |
| 2026-09-04 | TWD 74.50 | 0.00% | TWD 74.50 | TWD 74.50 | TWD 74.50 | 0 |
| 2026-09-03 | TWD 74.50 | 0.00% | TWD 74.50 | TWD 74.50 | TWD 74.50 | 0 |
| 2026-09-02 | TWD 74.50 | 0.00% | TWD 74.50 | TWD 74.50 | TWD 74.50 | 0 |
| 2026-09-01 | TWD 74.50 | -95.00% | TWD 74.50 | TWD 74.50 | TWD 74.50 | 0 |
| 2026-08-31 | TWD 1,490.00 | 0.00% | TWD 1,490.00 | TWD 1,490.00 | TWD 1,490.00 | 0 |
| 2026-08-28 | TWD 1,490.00 | 0.00% | TWD 1,490.00 | TWD 1,490.00 | TWD 1,490.00 | 0 |
| 2026-08-27 | TWD 1,490.00 | 0.00% | TWD 1,490.00 | TWD 1,490.00 | TWD 1,490.00 | 0 |
| 2026-08-26 | TWD 1,490.00 | +9.96% | TWD 1,405.00 | TWD 1,490.00 | TWD 1,400.00 | 550.08K |
| 2026-08-25 | TWD 1,355.00 | +9.72% | TWD 1,250.00 | TWD 1,355.00 | TWD 1,225.00 | 957.05K |
| 2026-08-24 | TWD 1,235.00 | +6.93% | TWD 1,180.00 | TWD 1,260.00 | TWD 1,165.00 | 512.02K |
| 2026-08-21 | TWD 1,155.00 | +2.67% | TWD 1,140.00 | TWD 1,190.00 | TWD 1,140.00 | 250.34K |
| 2026-08-20 | TWD 1,125.00 | +3.69% | TWD 1,105.00 | TWD 1,130.00 | TWD 1,075.00 | 272.02K |
| 2026-08-19 | TWD 1,085.00 | +2.84% | TWD 1,050.00 | TWD 1,135.00 | TWD 1,045.00 | 211.85K |
| 2026-08-18 | TWD 1,055.00 | 0.00% | TWD 1,035.00 | TWD 1,085.00 | TWD 1,035.00 | 177.10K |
| 2026-08-17 | TWD 1,055.00 | -1.40% | TWD 1,105.00 | TWD 1,105.00 | TWD 1,050.00 | 321.08K |
| 2026-08-14 | TWD 1,070.00 | +4.90% | TWD 1,045.00 | TWD 1,090.00 | TWD 1,025.00 | 247.00K |
| 2026-08-13 | TWD 1,020.00 | +0.99% | TWD 1,015.00 | TWD 1,055.00 | TWD 999.00 | 151.00K |
| 2026-08-12 | TWD 1,010.00 | -0.98% | TWD 982.00 | TWD 1,020.00 | TWD 982.00 | 137.22K |
| 2026-08-11 | TWD 1,020.00 | +7.59% | TWD 955.00 | TWD 1,025.00 | TWD 949.00 | 256.18K |
| 2026-08-10 | TWD 948.00 | +0.53% | TWD 943.00 | TWD 952.00 | TWD 914.00 | 239.00K |
| 2026-08-07 | TWD 943.00 | -3.48% | TWD 998.00 | TWD 999.00 | TWD 921.00 | 229.00K |
| 2026-08-06 | TWD 977.00 | +1.98% | TWD 958.00 | TWD 978.00 | TWD 935.00 | 170.05K |
| 2026-08-05 | TWD 958.00 | +9.61% | TWD 876.00 | TWD 961.00 | TWD 876.00 | 345.00K |
| 2026-08-04 | TWD 874.00 | +3.55% | TWD 841.00 | TWD 884.00 | TWD 821.00 | 137.00K |
| 2026-08-03 | TWD 844.00 | +6.03% | TWD 800.00 | TWD 856.00 | TWD 799.00 | 157.01K |
| 2026-07-31 | TWD 796.00 | +0.76% | TWD 866.00 | TWD 866.00 | TWD 778.00 | 171.49K |
| 2026-07-30 | TWD 790.00 | -1.50% | TWD 796.00 | TWD 840.00 | TWD 757.00 | 231.01K |
| 2026-07-29 | TWD 802.00 | -9.99% | TWD 891.00 | TWD 891.00 | TWD 802.00 | 214.06K |
| 2026-07-28 | TWD 891.00 | -9.91% | TWD 983.00 | TWD 987.00 | TWD 891.00 | 245.40K |
| 2026-07-27 | TWD 989.00 | -0.30% | TWD 1,000.00 | TWD 1,010.00 | TWD 983.00 | 75.12K |
| 2026-07-24 | TWD 992.00 | -1.29% | TWD 1,015.00 | TWD 1,065.00 | TWD 992.00 | 172.07K |
| 2026-07-23 | TWD 1,005.00 | -0.50% | TWD 1,050.00 | TWD 1,050.00 | TWD 992.00 | 130.19K |
| 2026-07-22 | TWD 1,010.00 | +1.61% | TWD 1,005.00 | TWD 1,020.00 | TWD 995.00 | 191.04K |
| 2026-07-21 | TWD 994.00 | +0.30% | TWD 1,000.00 | TWD 1,060.00 | TWD 980.00 | 275.05K |
| 2026-07-20 | TWD 991.00 | -3.79% | TWD 1,030.00 | TWD 1,030.00 | TWD 933.00 | 258.65K |
| 2026-07-17 | TWD 1,030.00 | -6.79% | TWD 1,100.00 | TWD 1,120.00 | TWD 1,025.00 | 442.20K |
| 2026-07-16 | TWD 1,105.00 | +7.80% | TWD 1,020.00 | TWD 1,115.00 | TWD 1,020.00 | 786.89K |
| 2026-07-15 | TWD 1,025.00 | +9.63% | TWD 959.00 | TWD 1,025.00 | TWD 950.00 | 810.44K |
| 2026-07-14 | TWD 935.00 | +3.89% | TWD 899.00 | TWD 935.00 | TWD 872.00 | 279.15K |
| 2026-07-13 | TWD 900.00 | -2.70% | TWD 931.00 | TWD 943.00 | TWD 870.00 | 261.10K |
| 2026-07-10 | TWD 925.00 | 0.00% | TWD 925.00 | TWD 925.00 | TWD 925.00 | 0 |
| 2026-07-09 | TWD 925.00 | -3.65% | TWD 969.00 | TWD 972.00 | TWD 920.00 | 201.10K |
| 2026-07-08 | TWD 960.00 | +4.35% | TWD 930.00 | TWD 978.00 | TWD 927.00 | 469.40K |
| 2026-07-07 | TWD 920.00 | +3.25% | TWD 899.00 | TWD 950.00 | TWD 884.00 | 327.13K |
| 2026-07-06 | TWD 891.00 | -2.73% | TWD 890.00 | TWD 902.00 | TWD 875.00 | 121.01K |
| 2026-07-03 | TWD 916.00 | +2.92% | TWD 883.00 | TWD 921.00 | TWD 883.00 | 167.07K |
| 2026-07-02 | TWD 890.00 | -1.77% | TWD 903.00 | TWD 909.00 | TWD 873.00 | 299.00K |
| 2026-07-01 | TWD 906.00 | +4.02% | TWD 879.00 | TWD 918.00 | TWD 862.00 | 237.14K |
| 2026-06-30 | TWD 871.00 | +1.75% | TWD 870.00 | TWD 882.00 | TWD 854.00 | 119.00K |
| 2026-06-29 | TWD 856.00 | -0.70% | TWD 861.00 | TWD 888.00 | TWD 847.00 | 136.10K |
| 2026-06-26 | TWD 862.00 | -1.93% | TWD 870.00 | TWD 875.00 | TWD 840.00 | 143.00K |
| 2026-06-25 | TWD 879.00 | +2.21% | TWD 870.00 | TWD 900.00 | TWD 845.00 | 186.05K |
| 2026-06-24 | TWD 860.00 | +3.24% | TWD 834.00 | TWD 860.00 | TWD 809.00 | 167.00K |
| 2026-06-23 | TWD 833.00 | -5.98% | TWD 887.00 | TWD 889.00 | TWD 819.00 | 217.18K |
| 2026-06-22 | TWD 886.00 | -2.74% | TWD 911.00 | TWD 915.00 | TWD 857.00 | 284.08K |
| 2026-06-18 | TWD 911.00 | +1.79% | TWD 938.00 | TWD 968.00 | TWD 895.00 | 714.52K |
| 2026-06-17 | TWD 895.00 | +9.95% | TWD 870.00 | TWD 895.00 | TWD 852.00 | 287.18K |
| 2026-06-16 | TWD 814.00 | +10.00% | TWD 748.00 | TWD 814.00 | TWD 743.00 | 446.14K |
| 2026-06-15 | TWD 740.00 | +3.21% | TWD 733.00 | TWD 746.00 | TWD 705.00 | 335.16K |
| 2026-06-12 | TWD 717.00 | +1.85% | TWD 707.00 | TWD 728.00 | TWD 707.00 | 136.10K |
| 2026-06-11 | TWD 704.00 | -2.90% | TWD 732.00 | TWD 735.00 | TWD 700.00 | 320.20K |
| 2026-06-10 | TWD 725.00 | +2.98% | TWD 709.00 | TWD 747.00 | TWD 709.00 | 305.61K |
| 2026-06-09 | TWD 704.00 | +3.99% | TWD 677.00 | TWD 709.00 | TWD 677.00 | 208.00K |
| 2026-06-08 | TWD 677.00 | +2.89% | TWD 610.00 | TWD 694.00 | TWD 610.00 | 250.00K |
| 2026-06-05 | TWD 658.00 | +2.02% | TWD 645.00 | TWD 682.00 | TWD 632.00 | 134.10K |
| 2026-06-04 | TWD 645.00 | +1.57% | TWD 629.00 | TWD 650.00 | TWD 625.00 | 50.00K |
| 2026-06-03 | TWD 635.00 | +0.63% | TWD 634.00 | TWD 636.00 | TWD 623.00 | 48.00K |
| 2026-06-02 | TWD 631.00 | -2.02% | TWD 659.00 | TWD 659.00 | TWD 626.00 | 73.00K |
| 2026-06-01 | TWD 644.00 | -0.16% | TWD 667.00 | TWD 667.00 | TWD 607.00 | 282.00K |
| 2026-05-29 | TWD 645.00 | -3.44% | TWD 675.00 | TWD 675.00 | TWD 643.00 | 226.03K |
| 2026-05-28 | TWD 668.00 | -6.44% | TWD 704.00 | TWD 757.00 | TWD 668.00 | 309.05K |
| 2026-05-27 | TWD 714.00 | +6.89% | TWD 704.00 | TWD 717.00 | TWD 680.00 | 239.10K |
| 2026-05-26 | TWD 668.00 | +1.83% | TWD 657.00 | TWD 670.00 | TWD 649.00 | 62.00K |