PELL Bio-Med Technology Co Ltd 6949
TWSE · Tayvan · Sağlık Teknolojisi
TWD 44,85-4,55 (-%9,21)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 44,50 | -%9,92 | TWD 48,85 | TWD 49,20 | TWD 44,50 | 9,22M |
| 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 |