Pet Pharm Biotech Co., Ltd. (TPEX:7762)
Taiwan · Delayed Price · Currency is TWD 49.45
-5.35 (-9.76%)
At close: Mar 27, 2026
Pet Pharm Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 54.10 | 54.10 | 48.00 | 49.45 | 49.45 | -9.76% | 286,076 |
| Mar 26, 2026 | 57.20 | 57.20 | 54.20 | 54.80 | 54.80 | -4.20% | 116,109 |
| Mar 25, 2026 | 57.30 | 57.30 | 55.30 | 57.20 | 57.20 | - | 55,130 |
| Mar 24, 2026 | 58.40 | 59.30 | 56.30 | 57.20 | 57.20 | -1.89% | 54,949 |
| Mar 23, 2026 | 58.40 | 58.40 | 57.10 | 58.30 | 58.30 | -0.17% | 34,283 |
| Mar 20, 2026 | 60.30 | 60.40 | 57.70 | 58.40 | 58.40 | -2.67% | 86,373 |
| Mar 19, 2026 | 57.80 | 60.30 | 57.80 | 60.00 | 60.00 | 1.01% | 29,127 |
| Mar 18, 2026 | 60.50 | 60.50 | 58.00 | 59.40 | 59.40 | -1.16% | 91,326 |
| Mar 17, 2026 | 61.20 | 61.20 | 59.50 | 60.10 | 60.10 | -0.99% | 71,992 |
| Mar 16, 2026 | 60.80 | 61.10 | 59.50 | 60.70 | 60.70 | -0.16% | 107,878 |
| Mar 13, 2026 | 61.00 | 61.00 | 59.20 | 60.80 | 60.80 | -0.16% | 42,676 |
| Mar 12, 2026 | 59.90 | 60.90 | 59.20 | 60.90 | 60.90 | - | 22,165 |
| Mar 11, 2026 | 59.60 | 61.00 | 59.60 | 60.90 | 60.90 | 0.16% | 17,820 |
| Mar 10, 2026 | 61.00 | 61.00 | 59.60 | 60.80 | 60.80 | 1.16% | 57,028 |
| Mar 9, 2026 | 60.50 | 60.60 | 59.80 | 60.10 | 60.10 | -3.99% | 40,684 |
| Mar 6, 2026 | 63.00 | 63.00 | 61.10 | 62.60 | 62.60 | 1.29% | 38,008 |
| Mar 5, 2026 | 63.00 | 63.00 | 61.80 | 61.80 | 61.80 | -1.90% | 6,015 |
| Mar 4, 2026 | 63.30 | 63.30 | 61.60 | 63.00 | 63.00 | -0.32% | 47,195 |
| Mar 3, 2026 | 63.80 | 64.30 | 62.90 | 63.20 | 63.20 | -2.02% | 82,097 |
| Mar 2, 2026 | 65.00 | 65.50 | 63.80 | 64.50 | 64.50 | -1.98% | 58,303 |
| Feb 26, 2026 | 66.20 | 66.20 | 65.10 | 65.80 | 65.80 | -0.60% | 36,736 |
| Feb 25, 2026 | 67.00 | 67.00 | 65.90 | 66.20 | 66.20 | -1.05% | 41,538 |
| Feb 24, 2026 | 67.50 | 67.60 | 66.10 | 66.90 | 66.90 | -0.89% | 74,085 |
| Feb 23, 2026 | 65.90 | 68.00 | 65.90 | 67.50 | 67.50 | 2.43% | 77,632 |
| Feb 11, 2026 | 65.00 | 65.90 | 64.60 | 65.90 | 65.90 | 1.54% | 47,389 |
| Feb 10, 2026 | 64.50 | 64.90 | 64.20 | 64.90 | 64.90 | - | 46,492 |
| Feb 9, 2026 | 63.80 | 64.90 | 63.80 | 64.90 | 64.90 | 0.78% | 43,340 |
| Feb 6, 2026 | 65.00 | 65.00 | 63.60 | 64.40 | 64.40 | -0.77% | 76,958 |
| Feb 5, 2026 | 66.00 | 66.00 | 64.40 | 64.90 | 64.90 | -1.67% | 71,516 |
| Feb 4, 2026 | 66.20 | 66.80 | 65.40 | 66.00 | 66.00 | - | 78,173 |
| Feb 3, 2026 | 67.00 | 67.30 | 66.00 | 66.00 | 66.00 | -1.35% | 68,373 |
| Feb 2, 2026 | 67.70 | 67.70 | 66.10 | 66.90 | 66.90 | -0.30% | 44,878 |
| Jan 30, 2026 | 67.20 | 67.70 | 67.00 | 67.10 | 67.10 | -0.89% | 59,694 |
| Jan 29, 2026 | 67.80 | 67.80 | 67.10 | 67.70 | 67.70 | - | 14,183 |
| Jan 28, 2026 | 68.30 | 68.30 | 67.10 | 67.70 | 67.70 | -0.88% | 68,404 |
| Jan 27, 2026 | 68.40 | 68.60 | 67.50 | 68.30 | 68.30 | -0.29% | 50,110 |
| Jan 26, 2026 | 68.20 | 68.50 | 67.50 | 68.50 | 68.50 | 0.44% | 38,992 |
| Jan 23, 2026 | 69.10 | 69.10 | 67.70 | 68.20 | 68.20 | -1.30% | 67,575 |
| Jan 22, 2026 | 69.80 | 69.80 | 67.90 | 69.10 | 69.10 | -0.72% | 17,535 |
| Jan 21, 2026 | 70.80 | 70.80 | 69.00 | 69.60 | 69.60 | -0.57% | 24,690 |
| Jan 20, 2026 | 69.00 | 73.30 | 69.00 | 70.00 | 70.00 | 1.60% | 125,943 |
| Jan 19, 2026 | 67.50 | 68.90 | 67.10 | 68.90 | 68.90 | -0.43% | 38,096 |
| Jan 16, 2026 | 69.10 | 70.00 | 67.70 | 69.20 | 69.20 | -0.86% | 47,698 |
| Jan 15, 2026 | 69.20 | 69.80 | 68.50 | 69.80 | 69.80 | 1.01% | 45,946 |
| Jan 14, 2026 | 68.70 | 69.10 | 67.00 | 69.10 | 69.10 | 0.29% | 23,287 |
| Jan 13, 2026 | 69.00 | 69.00 | 67.10 | 68.90 | 68.90 | 0.15% | 36,128 |
| Jan 12, 2026 | 69.10 | 69.10 | 67.00 | 68.80 | 68.80 | -0.43% | 79,645 |
| Jan 9, 2026 | 69.10 | 69.30 | 68.80 | 69.10 | 69.10 | 0.14% | 7,399 |
| Jan 8, 2026 | 68.30 | 69.00 | 67.70 | 69.00 | 69.00 | 1.02% | 13,550 |
| Jan 7, 2026 | 68.80 | 68.80 | 67.20 | 68.30 | 68.30 | -0.58% | 66,348 |