Pet Pharm Biotech Co., Ltd. (TPEX:7762)
Taiwan · Delayed Price · Currency is TWD 47.65
-0.50 (-1.04%)
At close: May 7, 2026
Pet Pharm Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 34,283 |
| 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 |