PELL Bio-Med Technology Co Ltd(TW:6949)
NT$44.75+3.20 (+7.70%)
TW:6949
PELL Bio-Med Technology Co Ltd historical prices
NT$44.75
At close:+3.20 (+7.70%)
PELL Bio-Med Technology Co Ltd (6949) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.05 | 44.80 | 41.05 | 44.75 | 44.75 | +7.70% | 4,288,104 | 0.76 |
| Nov 10, 2026 | 42.05 | 42.25 | 39.85 | 41.55 | 41.55 | +10.65% | 5,383,224 | 0.97 |
| Nov 09, 2026 | 37.60 | 41.30 | 37.60 | 40.05 | 40.05 | +6.66% | 2,175,975 | 0.39 |
| Nov 06, 2026 | 35.55 | 37.90 | 35.25 | 37.55 | 37.55 | -2.72% | 2,904,079 | 0.52 |
| Nov 05, 2026 | 39.40 | 41.90 | 37.80 | 38.60 | 38.60 | -2.15% | 3,835,667 | 0.68 |
| Nov 04, 2026 | 39.30 | 39.75 | 37.05 | 39.45 | 39.45 | +0.64% | 2,252,728 | 0.40 |
| Nov 03, 2026 | 40.55 | 41.00 | 39.20 | 39.20 | 39.20 | -4.04% | 2,055,019 | 0.36 |
| Nov 02, 2026 | 38.10 | 41.65 | 38.10 | 40.85 | 40.85 | +4.61% | 2,119,697 | 0.37 |
| Oct 30, 2026 | 40.05 | 40.45 | 37.80 | 39.05 | 39.05 | -4.29% | 2,455,555 | 0.42 |
| Oct 29, 2026 | 40.00 | 41.50 | 39.50 | 40.80 | 40.80 | +2.90% | 2,956,757 | 0.51 |
| Oct 28, 2026 | 39.55 | 40.80 | 39.35 | 39.65 | 39.65 | +0.25% | 1,754,138 | 0.30 |
| Oct 27, 2026 | 38.70 | 41.45 | 38.45 | 39.55 | 39.55 | +4.91% | 3,670,149 | 0.63 |
| Oct 26, 2026 | 37.70 | 39.85 | 37.60 | 37.70 | 37.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.70 | 39.85 | 37.60 | 37.70 | 37.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 39.35 | 39.85 | 37.60 | 37.70 | 37.70 | -3.58% | 1,722,641 | 0.29 |
| Oct 21, 2026 | 40.25 | 40.90 | 38.20 | 39.10 | 39.10 | +5.11% | 7,371,520 | 1.24 |
| Oct 20, 2026 | 36.00 | 39.45 | 34.75 | 37.20 | 37.20 | +3.62% | 7,064,451 | 1.21 |
| Oct 19, 2026 | 39.30 | 39.30 | 35.60 | 35.90 | 35.90 | -7.71% | 5,404,443 | 0.93 |
| Oct 16, 2026 | 39.45 | 39.80 | 38.10 | 38.90 | 38.90 | -0.26% | 2,964,792 | 0.50 |
| Oct 15, 2026 | 40.00 | 40.95 | 38.40 | 39.00 | 39.00 | -1.02% | 3,985,538 | 0.68 |
| Oct 14, 2026 | 42.00 | 42.00 | 38.00 | 39.40 | 39.40 | -6.30% | 16,710,053 | 2.89 |
| Oct 13, 2026 | 45.30 | 45.85 | 42.05 | 42.05 | 42.05 | -9.96% | 6,339,663 | 1.07 |
| Oct 12, 2026 | 46.85 | 47.50 | 45.30 | 46.70 | 46.70 | -0.32% | 3,342,944 | 0.54 |
| Oct 09, 2026 | 46.85 | 47.15 | 44.95 | 46.85 | 46.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.65 | 47.15 | 44.95 | 46.85 | 46.85 | +3.42% | 2,298,157 | 0.37 |
| Oct 07, 2026 | 46.60 | 47.70 | 44.85 | 45.30 | 45.30 | -3.10% | 2,319,027 | 0.37 |
| Oct 06, 2026 | 47.95 | 48.90 | 46.65 | 46.75 | 46.75 | -1.79% | 1,883,266 | 0.30 |
| Oct 05, 2026 | 45.20 | 48.10 | 44.35 | 47.60 | 47.60 | +6.97% | 3,960,715 | 0.62 |
| Oct 02, 2026 | 48.85 | 49.20 | 44.50 | 44.50 | 44.50 | -9.92% | 14,023,533 | 2.24 |
| Oct 01, 2026 | 50.00 | 50.80 | 49.00 | 49.40 | 49.40 | -2.37% | 2,139,054 | 0.34 |
| Sep 30, 2026 | 49.50 | 51.50 | 49.35 | 50.60 | 50.60 | +2.85% | 2,970,817 | 0.47 |
| Sep 29, 2026 | 49.85 | 51.50 | 48.45 | 49.20 | 49.20 | -2.19% | 3,077,533 | 0.49 |
| Sep 28, 2026 | 50.30 | 50.30 | 49.10 | 50.30 | 50.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 50.30 | 50.30 | 49.10 | 50.30 | 50.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 49.10 | 50.30 | 49.10 | 50.30 | 50.30 | 0.00% | 2,671,825 | 0.42 |
| Sep 23, 2026 | 49.25 | 51.00 | 49.25 | 50.30 | 50.30 | -0.98% | 2,870,742 | 0.45 |
| Sep 22, 2026 | 53.00 | 53.80 | 50.60 | 50.80 | 50.80 | -5.58% | 3,651,236 | 0.57 |
| Sep 21, 2026 | 54.00 | 54.90 | 53.00 | 53.80 | 53.80 | -1.28% | 2,711,421 | 0.42 |
| Sep 18, 2026 | 54.50 | 58.50 | 53.20 | 54.50 | 54.50 | +0.18% | 8,265,560 | 1.29 |
| Sep 17, 2026 | 51.60 | 55.30 | 51.60 | 54.40 | 54.40 | +2.45% | 4,524,535 | 0.71 |
| Sep 16, 2026 | 50.50 | 53.30 | 50.00 | 53.10 | 53.10 | +3.31% | 4,290,274 | 0.68 |
| Sep 15, 2026 | 54.80 | 56.00 | 51.00 | 51.40 | 51.40 | -7.89% | 7,426,041 | 1.15 |
| Sep 14, 2026 | 50.00 | 56.90 | 48.25 | 55.80 | 55.80 | +5.28% | 7,805,082 | 1.21 |
| Sep 11, 2026 | 55.90 | 60.10 | 53.00 | 53.00 | 53.00 | -9.86% | 13,618,885 | 2.14 |
| Sep 10, 2026 | 56.80 | 60.30 | 55.40 | 58.80 | 58.80 | +7.10% | 26,068,200 | 4.31 |
| Sep 09, 2026 | 59.80 | 60.40 | 54.40 | 54.90 | 54.90 | -9.11% | 34,556,730 | 6.23 |
| Sep 08, 2026 | 60.40 | 62.70 | 60.40 | 60.40 | 60.40 | -9.99% | 18,561,472 | 3.46 |
| Sep 07, 2026 | 81.90 | 81.90 | 67.10 | 67.10 | 67.10 | -9.93% | 24,486,488 | 4.83 |
| Sep 04, 2026 | 74.50 | 74.50 | 70.00 | 74.50 | 74.50 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 74.50 | 74.50 | 70.00 | 74.50 | 74.50 | 0.00% | 0 | 0.00 |
