Stock listing
TWSE:6949 PELL Bio-Med Technology Co Ltd (沛爾生醫*-創) 股價
Follow PELL Bio-Med Technology Co Ltd into a list and get an email when it puts out news.
Share price · TWSE:6949
$39.05 TWD -1.75 (-4.3%)
Close on Oct 30, 2026
- Day range
- $37.80 – $40.45 TWDOct 30, 2026
- Volume
- 2.46M sharesOct 30, 2026
- Market cap
- $51.19B TWDAt the close on Oct 30, 2026 · price × 1.31B shares outstanding
- 52-week range
- $34.75 – $1,490.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.25B TWDMedian day 3.66M shares · 8 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:6949 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $39.05 | -1.75 | -4.3% | $40.05 | $40.45 | $37.80 | 2,455,555 | |
| $40.80 | +1.15 | +2.9% | $40.00 | $41.50 | $39.50 | 2,954,244 | |
| $39.65 | +0.10 | +0.3% | $39.55 | $40.80 | $39.35 | 1,749,138 | |
| $39.55 | +1.85 | +4.9% | $38.70 | $41.45 | $38.45 | 3,661,662 | |
| $37.70 | 0.00 | 0.0% | $37.70 | $37.70 | $37.70 | 0 | |
| $37.70 | -1.40 | -3.6% | $39.35 | $39.85 | $37.60 | 1,720,641 | |
| $39.10 | +1.90 | +5.1% | $40.25 | $40.90 | $38.20 | 7,368,020 | |
| $37.20 | +1.30 | +3.6% | $36.00 | $39.45 | $34.75 | 7,057,261 | |
| $35.90 | -3.00 | -7.7% | $39.30 | $39.30 | $35.60 | 5,402,283 | |
| $38.90 | -0.10 | -0.3% | $39.45 | $39.80 | $38.10 | 2,939,300 | |
| $39.00 | -0.40 | -1.0% | $40.00 | $40.95 | $38.40 | 3,954,938 | |
| $39.40 | -2.65 | -6.3% | $42.00 | $42.00 | $38.00 | 16,638,650 | |
| $42.05 | -4.65 | -10.0% | $45.30 | $45.85 | $42.05 | 6,243,130 | |
| $46.70 | -0.15 | -0.3% | $46.85 | $47.50 | $45.30 | 3,326,100 | |
| $46.85 | +1.55 | +3.4% | $45.65 | $47.15 | $44.95 | 2,287,282 | |
| $45.30 | -1.45 | -3.1% | $46.60 | $47.70 | $44.85 | 2,319,027 | |
| $46.75 | -0.85 | -1.8% | $47.95 | $48.90 | $46.65 | 1,848,201 | |
| $47.60 | +3.10 | +7.0% | $45.20 | $48.10 | $44.35 | 3,927,603 | |
| $44.50 | -4.90 | -9.9% | $48.85 | $49.20 | $44.50 | 13,887,439 | |
| $49.40 | -1.20 | -2.4% | $50.00 | $50.80 | $49.00 | 2,111,120 | |
| $50.60 | +1.40 | +2.8% | $49.50 | $51.50 | $49.35 | 2,953,550 | |
| $49.20 | -1.10 | -2.2% | $49.85 | $51.50 | $48.45 | 3,035,002 | |
| $50.30 | 0.00 | 0.0% | $49.10 | $50.30 | $49.10 | 2,648,460 | |
| $50.30 | -0.50 | -1.0% | $49.25 | $51.00 | $49.25 | 2,829,500 | |
| $50.80 | -3.00 | -5.6% | $53.00 | $53.80 | $50.60 | 3,585,286 | |
| $53.80 | -0.70 | -1.3% | $54.00 | $54.90 | $53.00 | 2,687,800 | |
| $54.50 | +0.10 | +0.2% | $54.50 | $58.50 | $53.20 | 8,209,800 | |
| $54.40 | +1.30 | +2.4% | $51.60 | $55.30 | $51.60 | 4,485,935 | |
| $53.10 | +1.70 | +3.3% | $50.50 | $53.30 | $50.00 | 4,256,112 | |
| $51.40 | -4.40 | -7.9% | $54.80 | $56.00 | $51.00 | 7,357,700 | |
| $55.80 | +2.80 | +5.3% | $50.00 | $56.90 | $48.25 | 7,757,200 | |
| $53.00 | -5.80 | -9.9% | $55.90 | $60.10 | $53.00 | 13,476,470 | |
| $58.80 | +3.90 | +7.1% | $56.80 | $60.30 | $55.40 | 25,963,175 | |
| $54.90 | -5.50 | -9.1% | $59.80 | $60.40 | $54.40 | 34,416,198 | |
| $60.40 | -6.70 | -10.0% | $60.40 | $62.70 | $60.40 | 18,467,625 | |
| $67.10 | -7.40 | -9.9% | $81.90 | $81.90 | $67.10 | 24,344,655 | |
| $74.50 | 0.00 | 0.0% | $74.50 | $74.50 | $74.50 | 0 | |
| $74.50 | 0.00 | 0.0% | $74.50 | $74.50 | $74.50 | 0 | |
| $74.50 | 0.00 | 0.0% | $74.50 | $74.50 | $74.50 | 0 | |
| $74.50 | -1,415.50 | -95.0% | $74.50 | $74.50 | $74.50 | 0 | |
| $1,490.00 | 0.00 | 0.0% | $1,490.00 | $1,490.00 | $1,490.00 | 0 | |
| $1,490.00 | 0.00 | 0.0% | $1,490.00 | $1,490.00 | $1,490.00 | 0 | |
| $1,490.00 | 0.00 | 0.0% | $1,490.00 | $1,490.00 | $1,490.00 | 0 | |
| $1,490.00 | +135.00 | +10.0% | $1,405.00 | $1,490.00 | $1,400.00 | 11,001,520 | |
| $1,355.00 | +120.00 | +9.7% | $1,250.00 | $1,355.00 | $1,225.00 | 19,141,000 | |
| $1,235.00 | +80.00 | +6.9% | $1,180.00 | $1,260.00 | $1,165.00 | 10,240,400 | |
| $1,155.00 | +30.00 | +2.7% | $1,140.00 | $1,190.00 | $1,140.00 | 5,006,800 | |
| $1,125.00 | +40.00 | +3.7% | $1,105.00 | $1,130.00 | $1,075.00 | 5,440,420 | |
| $1,085.00 | +30.00 | +2.8% | $1,050.00 | $1,135.00 | $1,045.00 | 4,236,900 | |
| $1,055.00 | 0.00 | 0.0% | $1,035.00 | $1,085.00 | $1,035.00 | 3,542,060 | |
| $1,055.00 | -15.00 | -1.4% | $1,105.00 | $1,105.00 | $1,050.00 | 6,421,640 | |
| $1,070.00 | +50.00 | +4.9% | $1,045.00 | $1,090.00 | $1,025.00 | 4,940,020 | |
| $1,020.00 | +10.00 | +1.0% | $1,015.00 | $1,055.00 | $999.00 | 3,020,080 | |
| $1,010.00 | -10.00 | -1.0% | $982.00 | $1,020.00 | $982.00 | 2,744,420 | |
| $1,020.00 | +72.00 | +7.6% | $955.00 | $1,025.00 | $949.00 | 5,123,500 | |
| $948.00 | +5.00 | +0.5% | $943.00 | $952.00 | $914.00 | 4,780,000 | |
| $943.00 | -34.00 | -3.5% | $998.00 | $999.00 | $921.00 | 4,580,000 | |
| $977.00 | +19.00 | +2.0% | $958.00 | $978.00 | $935.00 | 3,401,000 | |
| $958.00 | +84.00 | +9.6% | $876.00 | $961.00 | $876.00 | 6,900,020 | |
| $874.00 | +30.00 | +3.6% | $841.00 | $884.00 | $821.00 | 2,740,000 | |
| $844.00 | +48.00 | +6.0% | $800.00 | $856.00 | $799.00 | 3,140,240 | |
| $796.00 | +6.00 | +0.8% | $866.00 | $866.00 | $778.00 | 3,429,700 | |
| $790.00 | -12.00 | -1.5% | $796.00 | $840.00 | $757.00 | 4,620,280 |
- Ticker
- TWSE:6949
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- TWSE
- Currency
- TWD
PELL Bio-Med Technology Co Ltd on 6ix
- Sector
- Health care
- Industry
- Biotechnology
Log in to ask 6ix AI your own questions about PELL Bio-Med Technology Co Ltd.