Pet Pharm Biotech Co., Ltd. (TPEX:7762)
Taiwan
· Delayed Price · Currency is TWD 60.10
-2.50 (-3.99%)
At close: Mar 9, 2026
Pet Pharm Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 68.00 | 69.60 | 67.80 | 68.70 | 68.70 | -1.58% | 38,418 |
| Jan 5, 2026 | 70.00 | 70.10 | 67.10 | 69.80 | 69.80 | -0.14% | 107,169 |
| Jan 2, 2026 | 70.00 | 70.00 | 67.70 | 69.90 | 69.90 | -0.14% | 19,283 |
| Dec 31, 2025 | 69.70 | 70.00 | 68.20 | 70.00 | 70.00 | 0.43% | 29,654 |
| Dec 30, 2025 | 69.80 | 69.80 | 68.00 | 69.70 | 69.70 | 0.58% | 17,006 |
| Dec 29, 2025 | 69.30 | 70.00 | 68.10 | 69.30 | 69.30 | -1.00% | 39,685 |
| Dec 26, 2025 | 70.00 | 70.90 | 69.00 | 70.00 | 70.00 | 0.43% | 70,102 |
| Dec 24, 2025 | 67.50 | 69.70 | 66.80 | 69.70 | 69.70 | 3.87% | 95,902 |
| Dec 23, 2025 | 66.40 | 67.70 | 66.10 | 67.10 | 67.10 | 1.67% | 80,478 |
| Dec 22, 2025 | 65.60 | 66.00 | 64.00 | 66.00 | 66.00 | 0.76% | 83,889 |
| Dec 19, 2025 | 65.00 | 65.50 | 64.00 | 65.50 | 65.50 | 0.77% | 28,178 |
| Dec 18, 2025 | 63.30 | 65.00 | 63.30 | 65.00 | 65.00 | 1.09% | 11,556 |
| Dec 17, 2025 | 62.70 | 65.00 | 62.50 | 64.30 | 64.30 | 0.78% | 41,176 |
| Dec 16, 2025 | 65.00 | 65.00 | 62.80 | 63.80 | 63.80 | -0.93% | 19,388 |
| Dec 15, 2025 | 65.00 | 65.00 | 63.50 | 64.40 | 64.40 | -0.77% | 13,789 |
| Dec 12, 2025 | 65.50 | 65.50 | 64.10 | 64.90 | 64.90 | -0.76% | 23,303 |
| Dec 11, 2025 | 66.50 | 67.00 | 64.50 | 65.40 | 65.40 | -1.51% | 76,232 |
| Dec 10, 2025 | 66.50 | 66.80 | 65.10 | 66.40 | 66.40 | 2.15% | 16,745 |
| Dec 9, 2025 | 62.70 | 66.40 | 62.70 | 65.00 | 65.00 | 1.72% | 54,562 |
| Dec 8, 2025 | 64.10 | 64.70 | 62.60 | 63.90 | 63.90 | -1.69% | 55,545 |
| Dec 5, 2025 | 64.80 | 65.00 | 63.80 | 65.00 | 65.00 | 0.15% | 100,356 |
| Dec 4, 2025 | 67.00 | 67.00 | 64.10 | 64.90 | 64.90 | -2.84% | 104,042 |
| Dec 3, 2025 | 66.80 | 67.30 | 66.10 | 66.80 | 66.80 | -0.60% | 80,475 |
| Dec 2, 2025 | 67.50 | 67.50 | 66.90 | 67.20 | 67.20 | -0.30% | 29,554 |
| Dec 1, 2025 | 67.80 | 67.80 | 66.90 | 67.40 | 67.40 | -0.59% | 24,065 |
| Nov 28, 2025 | 67.50 | 68.00 | 67.20 | 67.80 | 67.80 | -0.73% | 42,851 |
| Nov 27, 2025 | 68.30 | 68.40 | 67.50 | 68.30 | 68.30 | - | 10,626 |
| Nov 26, 2025 | 68.70 | 68.80 | 67.60 | 68.30 | 68.30 | -0.73% | 63,827 |
| Nov 25, 2025 | 68.90 | 69.80 | 68.10 | 68.80 | 68.80 | -0.15% | 45,498 |
| Nov 24, 2025 | 69.40 | 69.40 | 67.70 | 68.90 | 68.90 | -0.58% | 19,064 |
| Nov 21, 2025 | 68.00 | 69.40 | 67.10 | 69.30 | 69.30 | -0.72% | 42,625 |
| Nov 20, 2025 | 70.40 | 70.40 | 68.50 | 69.80 | 69.80 | -0.71% | 54,171 |
| Nov 19, 2025 | 68.50 | 70.80 | 68.50 | 70.30 | 70.30 | 2.93% | 94,097 |
| Nov 18, 2025 | 68.20 | 68.50 | 67.70 | 68.30 | 68.30 | -1.01% | 50,630 |
| Nov 17, 2025 | 73.00 | 73.10 | 67.70 | 69.00 | 69.00 | -5.35% | 149,212 |
| Nov 14, 2025 | 67.20 | 74.30 | 66.80 | 72.90 | 72.90 | 9.46% | 349,594 |
| Nov 13, 2025 | 64.00 | 67.70 | 63.50 | 66.60 | 66.60 | 4.88% | 138,400 |
| Nov 12, 2025 | 60.50 | 63.50 | 59.90 | 63.50 | 63.50 | 4.96% | 60,177 |
| Nov 11, 2025 | 61.10 | 61.20 | 59.30 | 60.50 | 60.50 | -1.14% | 271,214 |
| Nov 10, 2025 | 65.80 | 66.00 | 61.10 | 61.20 | 61.20 | -8.25% | 325,847 |
| Nov 7, 2025 | 67.20 | 68.20 | 65.90 | 66.70 | 66.70 | -1.77% | 178,668 |
| Nov 6, 2025 | 67.20 | 68.40 | 67.20 | 67.90 | 67.90 | 0.89% | 127,723 |
| Nov 5, 2025 | 69.00 | 70.20 | 67.10 | 67.30 | 67.30 | -4.13% | 95,573 |
| Nov 4, 2025 | 71.00 | 71.00 | 68.60 | 70.20 | 70.20 | -0.14% | 63,401 |
| Nov 3, 2025 | 74.10 | 74.10 | 64.80 | 70.30 | 70.30 | -8.70% | 387,878 |
| Oct 31, 2025 | 75.70 | 77.60 | 75.00 | 77.00 | 77.00 | -0.90% | 86,475 |
| Oct 30, 2025 | 76.60 | 77.70 | 74.00 | 77.70 | 77.70 | -0.26% | 223,994 |
| Oct 29, 2025 | 77.20 | 77.90 | 76.60 | 77.90 | 77.90 | -0.76% | 68,412 |
| Oct 28, 2025 | 78.00 | 79.00 | 77.20 | 78.50 | 78.50 | 1.16% | 64,692 |
| Oct 27, 2025 | 78.50 | 79.00 | 77.00 | 77.60 | 77.60 | -1.15% | 140,133 |
| Oct 23, 2025 | 79.30 | 79.30 | 77.10 | 78.50 | 78.50 | -1.13% | 44,487 |
| Oct 22, 2025 | 80.00 | 80.00 | 78.60 | 79.40 | 79.40 | 0.51% | 62,029 |
| Oct 21, 2025 | 78.80 | 79.70 | 78.80 | 79.00 | 79.00 | -0.50% | 39,005 |
| Oct 20, 2025 | 78.80 | 79.40 | 78.60 | 79.40 | 79.40 | - | 51,900 |
| Oct 17, 2025 | 79.50 | 80.60 | 78.70 | 79.40 | 79.40 | -1.24% | 127,137 |
| Oct 16, 2025 | 81.40 | 81.90 | 80.10 | 80.40 | 80.40 | -1.23% | 125,364 |
| Oct 15, 2025 | 81.50 | 82.50 | 80.40 | 81.40 | 81.40 | -1.69% | 106,296 |
| Oct 14, 2025 | 78.10 | 83.30 | 78.10 | 82.80 | 82.80 | 2.99% | 283,137 |
| Oct 13, 2025 | 78.00 | 80.40 | 73.70 | 80.40 | 80.40 | 2.29% | 149,516 |
| Oct 9, 2025 | 78.60 | 78.80 | 77.70 | 78.60 | 78.60 | -0.88% | 86,905 |
| Oct 8, 2025 | 82.40 | 82.40 | 77.10 | 79.30 | 79.30 | -3.06% | 306,207 |
| Oct 7, 2025 | 83.40 | 84.70 | 81.50 | 81.80 | 81.80 | -3.31% | 229,453 |
| Oct 3, 2025 | 84.70 | 84.70 | 83.20 | 84.60 | 84.60 | - | 86,786 |
| Oct 2, 2025 | 83.50 | 86.00 | 83.50 | 84.60 | 84.60 | 0.24% | 176,531 |