Pet Pharm Biotech Co., Ltd. (TPEX:7762)
Taiwan · Delayed Price · Currency is TWD 52.60
+1.40 (2.73%)
At close: Oct 30, 2026
Pet Pharm Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.30 | 52.60 | 50.70 | 52.60 | 52.60 | 2.73% | 74,976 |
| Oct 29, 2026 | 51.70 | 51.80 | 50.10 | 51.20 | 51.20 | -0.97% | 46,335 |
| Oct 28, 2026 | 51.00 | 51.90 | 50.90 | 51.70 | 51.70 | 1.57% | 32,454 |
| Oct 27, 2026 | 50.90 | 50.90 | 50.00 | 50.90 | 50.90 | 0.39% | 10,159 |
| Oct 22, 2026 | 51.50 | 51.50 | 50.10 | 50.70 | 50.70 | -1.36% | 15,141 |
| Oct 21, 2026 | 51.50 | 51.50 | 50.50 | 51.40 | 51.40 | - | 8,795 |
| Oct 20, 2026 | 51.90 | 51.90 | 50.60 | 51.40 | 51.40 | -0.96% | 24,763 |
| Oct 19, 2026 | 53.60 | 53.60 | 50.40 | 51.90 | 51.90 | -3.89% | 68,168 |
| Oct 16, 2026 | 54.00 | 54.00 | 52.20 | 54.00 | 54.00 | 1.89% | 35,182 |
| Oct 15, 2026 | 53.00 | 54.30 | 52.30 | 53.00 | 53.00 | -2.39% | 10,652 |
| Oct 14, 2026 | 54.30 | 54.30 | 53.80 | 54.30 | 54.30 | 0.18% | 14,256 |
| Oct 13, 2026 | 54.30 | 54.30 | 53.00 | 54.20 | 54.20 | - | 12,533 |
| Oct 12, 2026 | 55.30 | 55.70 | 53.10 | 54.20 | 54.20 | -2.52% | 22,240 |
| Oct 8, 2026 | 53.20 | 57.20 | 53.10 | 55.60 | 55.60 | 4.71% | 142,656 |
| Oct 7, 2026 | 52.30 | 53.10 | 52.00 | 53.10 | 53.10 | 1.53% | 10,544 |
| Oct 6, 2026 | 53.20 | 53.50 | 51.60 | 52.30 | 52.30 | -1.51% | 47,820 |
| Oct 5, 2026 | 54.50 | 54.70 | 52.50 | 53.10 | 53.10 | -2.57% | 64,797 |
| Oct 2, 2026 | 53.20 | 54.90 | 52.10 | 54.50 | 54.50 | 2.44% | 66,660 |
| Oct 1, 2026 | 53.30 | 53.30 | 52.10 | 53.20 | 53.20 | - | 9,471 |
| Sep 30, 2026 | 53.20 | 53.20 | 52.10 | 53.20 | 53.20 | - | 7,477 |
| Sep 29, 2026 | 53.20 | 53.20 | 52.00 | 53.20 | 53.20 | - | 8,275 |
| Sep 24, 2026 | 53.30 | 53.30 | 52.50 | 53.20 | 53.20 | - | 12,708 |
| Sep 23, 2026 | 53.30 | 53.30 | 52.50 | 53.20 | 53.20 | -0.19% | 12,065 |
| Sep 22, 2026 | 54.50 | 54.50 | 52.10 | 53.30 | 53.30 | -2.02% | 27,981 |
| Sep 21, 2026 | 54.70 | 54.70 | 54.20 | 54.40 | 54.40 | -0.37% | 5,155 |
| Sep 18, 2026 | 53.30 | 54.70 | 52.00 | 54.60 | 54.60 | 2.44% | 118,386 |
| Sep 17, 2026 | 54.00 | 54.00 | 52.30 | 53.30 | 53.30 | -1.11% | 20,578 |
| Sep 16, 2026 | 54.00 | 54.00 | 53.10 | 53.90 | 53.90 | -0.19% | 9,675 |
| Sep 15, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 71,997 |
| Sep 14, 2026 | 56.50 | 56.50 | 54.60 | 55.00 | 55.00 | -2.65% | 20,216 |
| Sep 11, 2026 | 56.00 | 56.90 | 55.20 | 56.50 | 56.50 | 0.89% | 38,341 |
| Sep 10, 2026 | 56.50 | 56.90 | 55.60 | 56.00 | 56.00 | -0.88% | 39,499 |
| Sep 9, 2026 | 57.00 | 57.20 | 55.70 | 56.50 | 56.50 | -0.70% | 58,647 |
| Sep 8, 2026 | 57.50 | 57.50 | 55.60 | 56.90 | 56.90 | -1.22% | 47,881 |
| Sep 7, 2026 | 58.90 | 59.40 | 56.10 | 57.60 | 57.60 | -2.21% | 51,756 |
| Sep 4, 2026 | 57.80 | 59.40 | 57.60 | 58.90 | 58.90 | 2.08% | 30,407 |
| Sep 3, 2026 | 60.50 | 60.50 | 56.80 | 57.70 | 57.70 | -4.63% | 53,850 |
| Sep 2, 2026 | 60.50 | 60.50 | 58.40 | 60.50 | 60.50 | - | 9,243 |
| Sep 1, 2026 | 60.50 | 60.50 | 58.40 | 60.50 | 60.50 | - | 21,521 |
| Aug 31, 2026 | 60.20 | 60.50 | 58.30 | 60.50 | 60.50 | 1.51% | 14,204 |
| Aug 28, 2026 | 60.00 | 60.90 | 58.40 | 59.60 | 59.60 | -0.83% | 88,051 |
| Aug 27, 2026 | 58.00 | 60.60 | 57.70 | 60.10 | 60.10 | 3.98% | 169,476 |
| Aug 26, 2026 | 58.10 | 58.10 | 56.00 | 57.80 | 57.80 | -0.52% | 60,667 |
| Aug 25, 2026 | 58.20 | 58.20 | 56.10 | 58.10 | 58.10 | 0.17% | 10,565 |
| Aug 24, 2026 | 57.20 | 58.30 | 55.60 | 58.00 | 58.00 | 1.40% | 53,000 |
| Aug 21, 2026 | 58.00 | 58.00 | 55.60 | 57.20 | 57.20 | -1.55% | 36,640 |
| Aug 20, 2026 | 58.10 | 58.10 | 55.70 | 58.10 | 58.10 | 0.17% | 6,235 |
| Aug 19, 2026 | 57.00 | 58.00 | 56.40 | 58.00 | 58.00 | 0.52% | 30,064 |
| Aug 18, 2026 | 58.30 | 60.80 | 56.30 | 57.70 | 57.70 | -0.86% | 199,704 |
| Aug 17, 2026 | 51.20 | 61.00 | 51.20 | 58.20 | 58.20 | 13.67% | 460,682 |