Pet Pharm Biotech Co., Ltd. (TPEX:7762)
Taiwan · Delayed Price · Currency is TWD 73.40
+2.30 (3.23%)
At close: Aug 20, 2025, 1:25 PM CST
Pet Pharm Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 70.00 | 73.40 | 70.00 | 73.40 | - | 3.23% | 95,386 |
| Aug 19, 2025 | 71.00 | 72.70 | 70.60 | 71.10 | - | -0.70% | 135,618 |
| Aug 18, 2025 | 73.00 | 73.80 | 70.70 | 71.60 | - | -2.98% | 310,518 |
| Aug 15, 2025 | 63.20 | 76.30 | 63.20 | 73.80 | - | 15.49% | 666,942 |
| Aug 14, 2025 | 62.70 | 64.00 | 62.70 | 63.90 | - | 0.79% | 93,732 |
| Aug 13, 2025 | 63.20 | 63.40 | 62.80 | 63.40 | - | 0.32% | 72,064 |
| Aug 12, 2025 | 63.20 | 63.30 | 62.60 | 63.20 | - | - | 148,796 |
| Aug 11, 2025 | 61.90 | 64.70 | 61.90 | 63.20 | - | 2.27% | 254,166 |
| Aug 8, 2025 | 60.00 | 62.10 | 60.00 | 61.80 | - | 2.32% | 220,375 |
| Aug 7, 2025 | 61.00 | 61.00 | 59.50 | 60.40 | - | -0.17% | 162,118 |
| Aug 6, 2025 | 60.40 | 60.90 | 59.80 | 60.50 | - | 1.17% | 184,611 |
| Aug 5, 2025 | 59.90 | 60.40 | 59.00 | 59.80 | - | -0.17% | 275,020 |
| Aug 4, 2025 | 56.80 | 59.90 | 56.10 | 59.90 | - | 3.63% | 167,730 |
| Aug 1, 2025 | 55.50 | 57.80 | 55.50 | 57.80 | - | 0.52% | 26,615 |
| Jul 31, 2025 | 56.00 | 57.60 | 56.00 | 57.50 | - | - | 15,113 |
| Jul 30, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | - | -0.35% | 2,275 |
| Jul 29, 2025 | 57.70 | 57.70 | 56.00 | 57.70 | - | - | 5,465 |
| Jul 28, 2025 | 55.60 | 57.70 | 55.60 | 57.70 | - | - | 3,282 |
| Jul 25, 2025 | 55.40 | 57.70 | 55.40 | 57.70 | - | 0.52% | 11,795 |
| Jul 24, 2025 | 57.80 | 57.80 | 55.90 | 57.40 | - | -0.69% | 66,529 |
| Jul 23, 2025 | 57.90 | 58.40 | 56.40 | 57.80 | - | 0.52% | 56,497 |
| Jul 22, 2025 | 57.50 | 58.50 | 57.30 | 57.50 | - | -0.86% | 94,339 |
| Jul 21, 2025 | 58.90 | 58.90 | 57.60 | 58.00 | - | -1.69% | 24,596 |
| Jul 18, 2025 | 58.20 | 59.30 | 58.20 | 59.00 | - | -0.34% | 24,445 |
| Jul 17, 2025 | 59.00 | 59.60 | 58.10 | 59.20 | - | - | 40,771 |
| Jul 16, 2025 | 58.20 | 59.50 | 58.20 | 59.20 | - | -0.50% | 85,906 |
| Jul 15, 2025 | 57.50 | 59.50 | 56.60 | 59.50 | - | 5.68% | 126,780 |
| Jul 14, 2025 | 57.00 | 58.50 | 56.20 | 56.30 | - | -3.60% | 56,184 |
| Jul 11, 2025 | 55.80 | 58.40 | 55.50 | 58.40 | - | 4.85% | 134,900 |
| Jul 10, 2025 | 55.60 | 55.70 | 55.00 | 55.70 | - | 0.91% | 89,793 |
| Jul 9, 2025 | 55.20 | 55.60 | 55.00 | 55.20 | - | -0.36% | 50,085 |
| Jul 8, 2025 | 54.80 | 55.70 | 54.80 | 55.40 | - | -1.07% | 52,007 |
| Jul 7, 2025 | 55.40 | 56.00 | 54.90 | 56.00 | - | -0.18% | 36,067 |
| Jul 4, 2025 | 56.40 | 56.40 | 54.70 | 56.10 | - | 0.18% | 99,762 |
| Jul 3, 2025 | 56.80 | 57.20 | 55.60 | 56.00 | - | -2.10% | 96,500 |
| Jul 2, 2025 | 56.80 | 57.60 | 56.30 | 57.20 | - | 0.35% | 92,033 |
| Jul 1, 2025 | 57.40 | 57.60 | 56.90 | 57.00 | - | - | 34,001 |
| Jun 30, 2025 | 56.60 | 57.60 | 56.60 | 57.00 | - | - | 45,300 |
| Jun 27, 2025 | 56.80 | 57.50 | 56.70 | 57.00 | - | -0.18% | 97,260 |
| Jun 26, 2025 | 58.30 | 58.30 | 57.00 | 57.10 | - | -1.04% | 50,952 |
| Jun 25, 2025 | 57.50 | 58.40 | 57.20 | 57.70 | - | 1.76% | 136,228 |
| Jun 24, 2025 | 57.50 | 57.60 | 56.20 | 56.70 | - | -0.85% | 139,177 |
| Jun 23, 2025 | 58.36 | 58.36 | 55.32 | 57.18 | - | -2.67% | 191,691 |
| Jun 20, 2025 | 58.36 | 58.75 | 57.87 | 58.75 | - | 1.18% | 193,880 |
| Jun 19, 2025 | 58.66 | 59.05 | 57.87 | 58.07 | - | -0.50% | 227,558 |
| Jun 18, 2025 | 58.85 | 59.05 | 58.36 | 58.36 | - | -2.57% | 163,958 |
| Jun 17, 2025 | 59.90 | 60.50 | 59.40 | 59.90 | - | 0.17% | 282,834 |
| Jun 16, 2025 | 59.00 | 60.90 | 59.00 | 59.80 | - | 0.17% | 132,894 |
| Jun 13, 2025 | 60.00 | 61.20 | 57.50 | 59.70 | - | -1.49% | 210,608 |
| Jun 12, 2025 | 57.10 | 61.10 | 56.00 | 60.60 | - | 6.13% | 531,151 |