Pet Pharm Biotech Co., Ltd. (TPEX:7762)
Taiwan · Delayed Price · Currency is TWD 54.00
-0.60 (-1.10%)
At close: May 29, 2026
Pet Pharm Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 54.70 | 54.70 | 53.30 | 54.00 | 54.00 | -1.10% | 21,314 |
| May 28, 2026 | 54.00 | 54.60 | 52.60 | 54.60 | 54.60 | 1.68% | 31,237 |
| May 27, 2026 | 53.90 | 53.90 | 52.60 | 53.70 | 53.70 | -0.19% | 68,849 |
| May 26, 2026 | 54.50 | 54.50 | 52.80 | 53.80 | 53.80 | -1.10% | 30,634 |
| May 25, 2026 | 55.60 | 55.60 | 53.00 | 54.40 | 54.40 | -1.09% | 94,922 |
| May 22, 2026 | 56.50 | 57.80 | 54.80 | 55.00 | 55.00 | -4.68% | 65,502 |
| May 21, 2026 | 55.70 | 57.70 | 55.40 | 57.70 | 57.70 | 4.15% | 94,686 |
| May 20, 2026 | 58.50 | 58.50 | 54.00 | 55.40 | 55.40 | -5.30% | 144,971 |
| May 19, 2026 | 64.80 | 65.00 | 57.00 | 58.50 | 58.50 | -9.72% | 321,266 |
| May 18, 2026 | 57.30 | 65.40 | 57.30 | 64.80 | 64.80 | 9.46% | 308,497 |
| May 15, 2026 | 53.40 | 59.20 | 52.00 | 59.20 | 59.20 | 11.28% | 316,372 |
| May 14, 2026 | 48.30 | 54.00 | 48.30 | 53.20 | 53.20 | 10.26% | 193,818 |
| May 13, 2026 | 48.00 | 48.25 | 47.55 | 48.25 | 48.25 | 0.63% | 43,856 |
| May 12, 2026 | 47.20 | 48.00 | 47.20 | 47.95 | 47.95 | 0.52% | 46,582 |
| May 11, 2026 | 47.70 | 47.70 | 47.15 | 47.70 | 47.70 | - | 29,597 |
| May 8, 2026 | 47.70 | 47.70 | 46.85 | 47.70 | 47.70 | 0.10% | 33,352 |
| May 7, 2026 | 48.15 | 48.15 | 47.00 | 47.65 | 47.65 | -1.04% | 97,631 |
| May 6, 2026 | 48.50 | 49.00 | 47.25 | 48.15 | 48.15 | -0.72% | 50,603 |
| May 5, 2026 | 49.50 | 49.50 | 47.50 | 48.50 | 48.50 | -1.32% | 131,602 |
| May 4, 2026 | 49.50 | 49.50 | 48.05 | 49.15 | 49.15 | -0.61% | 33,460 |
| Apr 30, 2026 | 49.60 | 49.60 | 48.50 | 49.45 | 49.45 | -0.20% | 51,703 |
| Apr 29, 2026 | 49.65 | 49.65 | 48.55 | 49.55 | 49.55 | -0.20% | 66,013 |
| Apr 28, 2026 | 49.60 | 49.65 | 48.55 | 49.65 | 49.65 | 0.20% | 66,750 |
| Apr 27, 2026 | 49.70 | 49.70 | 48.60 | 49.55 | 49.55 | -0.20% | 55,674 |
| Apr 24, 2026 | 49.65 | 49.65 | 48.50 | 49.65 | 49.65 | - | 72,915 |
| Apr 23, 2026 | 49.00 | 49.70 | 48.50 | 49.65 | 49.65 | - | 43,406 |
| Apr 22, 2026 | 49.70 | 49.70 | 48.55 | 49.65 | 49.65 | - | 34,618 |
| Apr 21, 2026 | 49.50 | 49.70 | 48.50 | 49.65 | 49.65 | 0.30% | 125,345 |
| Apr 20, 2026 | 49.30 | 49.65 | 48.50 | 49.50 | 49.50 | 0.51% | 33,284 |
| Apr 17, 2026 | 49.10 | 49.25 | 48.30 | 49.25 | 49.25 | 1.34% | 38,448 |
| Apr 16, 2026 | 48.80 | 49.45 | 48.05 | 48.60 | 48.60 | -0.31% | 53,780 |
| Apr 15, 2026 | 48.40 | 48.95 | 48.05 | 48.75 | 48.75 | 0.93% | 20,705 |
| Apr 14, 2026 | 49.45 | 49.45 | 47.85 | 48.30 | 48.30 | -2.33% | 110,527 |
| Apr 13, 2026 | 49.50 | 49.50 | 48.10 | 49.45 | 49.45 | - | 48,170 |
| Apr 10, 2026 | 49.40 | 49.45 | 47.95 | 49.45 | 49.45 | 0.10% | 64,040 |
| Apr 9, 2026 | 48.50 | 49.40 | 47.50 | 49.40 | 49.40 | 1.96% | 44,707 |
| Apr 8, 2026 | 49.00 | 49.25 | 47.50 | 48.45 | 48.45 | -1.12% | 85,975 |
| Apr 7, 2026 | 50.30 | 50.90 | 48.45 | 49.00 | 49.00 | -2.39% | 71,085 |
| Apr 2, 2026 | 50.90 | 50.90 | 49.50 | 50.20 | 50.20 | -0.40% | 49,216 |
| Apr 1, 2026 | 50.20 | 50.40 | 49.55 | 50.40 | 50.40 | 0.40% | 60,311 |
| Mar 31, 2026 | 51.00 | 51.00 | 49.15 | 50.20 | 50.20 | -0.20% | 78,863 |
| Mar 30, 2026 | 49.50 | 50.30 | 48.80 | 50.30 | 50.30 | 1.72% | 83,879 |
| 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% | 34,383 |
| 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 |