Pet Pharm Biotech Co., Ltd. (TPEX:7762)
Taiwan · Delayed Price · Currency is TWD 56.00
-0.50 (-0.88%)
At close: Sep 10, 2026
Pet Pharm Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 50.40 | 52.60 | 50.00 | 51.20 | 51.20 | 1.99% | 136,942 |
| Aug 13, 2026 | 49.90 | 50.40 | 48.25 | 50.20 | 50.20 | 0.60% | 85,932 |
| Aug 12, 2026 | 49.90 | 49.90 | 48.00 | 49.90 | 49.90 | 0.10% | 2,020 |
| Aug 11, 2026 | 50.00 | 50.00 | 48.00 | 49.85 | 49.85 | -0.20% | 18,056 |
| Aug 10, 2026 | 50.00 | 50.00 | 49.60 | 49.95 | 49.95 | - | 3,620 |
| Aug 7, 2026 | 49.50 | 49.95 | 48.00 | 49.95 | 49.95 | 2.04% | 15,385 |
| Aug 6, 2026 | 49.00 | 49.45 | 48.00 | 48.95 | 48.95 | -0.10% | 21,080 |
| Aug 5, 2026 | 47.65 | 49.00 | 46.70 | 49.00 | 49.00 | 2.83% | 19,814 |
| Aug 4, 2026 | 47.20 | 47.65 | 46.50 | 47.65 | 47.65 | 2.03% | 23,305 |
| Aug 3, 2026 | 46.70 | 47.30 | 46.25 | 46.70 | 46.70 | 0.11% | 29,712 |
| Jul 31, 2026 | 45.50 | 46.70 | 45.00 | 46.65 | 46.65 | 2.87% | 19,477 |
| Jul 30, 2026 | 46.10 | 46.30 | 44.00 | 45.35 | 45.35 | -1.41% | 54,851 |
| Jul 29, 2026 | 48.40 | 48.40 | 45.40 | 46.00 | 46.00 | -4.17% | 71,291 |
| Jul 28, 2026 | 49.50 | 49.50 | 47.80 | 48.00 | 48.00 | -2.64% | 49,377 |
| Jul 27, 2026 | 49.50 | 49.50 | 48.00 | 49.30 | 49.30 | - | 33,326 |
| Jul 24, 2026 | 50.00 | 50.00 | 48.00 | 49.30 | 49.30 | -1.30% | 28,502 |
| Jul 23, 2026 | 50.00 | 50.00 | 48.10 | 49.95 | 49.95 | - | 16,083 |
| Jul 22, 2026 | 50.00 | 50.00 | 48.00 | 49.95 | 49.95 | 0.20% | 6,636 |
| Jul 21, 2026 | 49.75 | 49.95 | 48.00 | 49.85 | 49.85 | 0.20% | 79,786 |
| Jul 20, 2026 | 48.80 | 49.75 | 48.50 | 49.75 | 49.75 | 1.70% | 34,047 |
| Jul 17, 2026 | 49.26 | 49.46 | 48.13 | 49.16 | 48.92 | -0.20% | 64,447 |
| Jul 16, 2026 | 49.26 | 50.15 | 48.33 | 49.26 | 49.01 | -1.77% | 48,118 |
| Jul 15, 2026 | 49.46 | 50.15 | 48.77 | 50.15 | 49.90 | 1.60% | 37,851 |
| Jul 14, 2026 | 51.63 | 51.63 | 48.82 | 49.36 | 49.11 | -4.39% | 75,836 |
| Jul 13, 2026 | 50.74 | 51.72 | 50.35 | 51.63 | 51.37 | 1.95% | 36,735 |
| Jul 9, 2026 | 53.40 | 53.70 | 49.36 | 50.64 | 50.39 | -4.99% | 119,656 |
| Jul 8, 2026 | 52.22 | 53.40 | 52.02 | 53.30 | 53.03 | 0.37% | 50,691 |
| Jul 7, 2026 | 52.12 | 54.38 | 52.12 | 53.10 | 52.84 | 1.89% | 197,510 |
| Jul 6, 2026 | 49.16 | 52.12 | 49.16 | 52.12 | 51.86 | 6.01% | 106,078 |
| Jul 3, 2026 | 49.26 | 49.26 | 48.28 | 49.16 | 48.92 | -0.10% | 50,855 |