Pet Pharm Biotech Co., Ltd. (TPEX:7762)
Taiwan
· Delayed Price · Currency is TWD 66.80
-0.40 (-0.60%)
At close: Dec 3, 2025
Pet Pharm Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 84.50 | 84.60 | 83.10 | 84.40 | 84.40 | -0.24% | 151,499 |
| Sep 30, 2025 | 87.00 | 87.00 | 82.90 | 84.60 | 84.60 | -2.76% | 355,093 |
| Sep 26, 2025 | 90.10 | 90.30 | 85.70 | 87.00 | 87.00 | -3.33% | 309,018 |
| Sep 25, 2025 | 87.70 | 91.20 | 87.60 | 90.00 | 90.00 | 2.74% | 487,671 |
| Sep 24, 2025 | 87.50 | 88.80 | 86.60 | 87.60 | 87.60 | -0.45% | 132,107 |
| Sep 23, 2025 | 88.90 | 88.90 | 86.40 | 88.00 | 88.00 | -0.34% | 301,204 |
| Sep 22, 2025 | 84.80 | 88.90 | 83.00 | 88.30 | 88.30 | 4.25% | 591,627 |
| Sep 19, 2025 | 80.90 | 85.00 | 80.00 | 84.70 | 84.70 | 4.70% | 513,589 |
| Sep 18, 2025 | 80.00 | 80.90 | 79.50 | 80.90 | 80.90 | 1.51% | 156,266 |
| Sep 17, 2025 | 81.00 | 81.30 | 78.10 | 79.70 | 79.70 | -1.60% | 166,897 |
| Sep 16, 2025 | 78.80 | 82.60 | 77.30 | 81.00 | 81.00 | 2.79% | 259,041 |
| Sep 15, 2025 | 78.90 | 79.50 | 76.00 | 78.80 | 78.80 | -0.13% | 294,409 |
| Sep 12, 2025 | 81.00 | 81.00 | 76.50 | 78.90 | 78.90 | -2.59% | 277,443 |
| Sep 11, 2025 | 77.20 | 83.30 | 77.20 | 81.00 | 81.00 | 3.45% | 766,257 |
| Sep 10, 2025 | 74.30 | 78.80 | 72.50 | 78.30 | 78.30 | 5.67% | 631,671 |
| Sep 9, 2025 | 72.80 | 74.10 | 71.40 | 74.10 | 74.10 | 2.07% | 245,002 |
| Sep 8, 2025 | 71.30 | 72.90 | 71.00 | 72.60 | 72.60 | 1.97% | 125,082 |
| Sep 5, 2025 | 71.30 | 71.30 | 70.50 | 71.20 | 71.20 | - | 174,231 |
| Sep 4, 2025 | 71.00 | 71.30 | 70.40 | 71.20 | 71.20 | -0.70% | 120,881 |
| Sep 3, 2025 | 69.80 | 71.90 | 69.80 | 71.70 | 71.70 | 0.42% | 91,389 |
| Sep 2, 2025 | 71.10 | 71.40 | 69.50 | 71.40 | 71.40 | 0.42% | 173,079 |
| Sep 1, 2025 | 72.60 | 72.60 | 69.50 | 71.10 | 71.10 | -2.34% | 91,865 |
| Aug 29, 2025 | 71.50 | 72.90 | 70.50 | 72.80 | 72.80 | 3.12% | 75,782 |
| Aug 28, 2025 | 72.90 | 72.90 | 70.00 | 70.60 | 70.60 | -3.29% | 143,965 |
| Aug 27, 2025 | 71.80 | 73.90 | 71.50 | 73.00 | 73.00 | 1.53% | 141,998 |
| Aug 26, 2025 | 74.00 | 74.00 | 69.50 | 71.90 | 71.90 | -3.62% | 474,082 |
| Aug 25, 2025 | 73.00 | 75.30 | 73.00 | 74.60 | 74.60 | 2.30% | 280,310 |
| Aug 22, 2025 | 72.13 | 72.92 | 71.84 | 72.92 | 72.83 | 1.51% | 103,347 |
| Aug 21, 2025 | 70.16 | 73.02 | 70.16 | 71.84 | 71.75 | -0.82% | 287,886 |
| Aug 20, 2025 | 69.07 | 72.43 | 69.07 | 72.43 | 72.34 | 2.09% | 96,666 |
| Aug 19, 2025 | 70.06 | 71.74 | 69.07 | 70.95 | 70.86 | -1.91% | 172,011 |
| Aug 18, 2025 | 72.03 | 72.82 | 69.76 | 72.33 | 72.24 | -0.68% | 319,960 |
| Aug 15, 2025 | 62.36 | 75.29 | 62.36 | 72.82 | 72.73 | 15.31% | 688,264 |
| Aug 14, 2025 | 61.87 | 63.15 | 61.87 | 63.15 | 63.08 | 0.95% | 127,524 |
| Aug 13, 2025 | 62.36 | 62.56 | 61.97 | 62.56 | 62.48 | 0.48% | 74,247 |
| Aug 12, 2025 | 62.36 | 62.46 | 61.67 | 62.26 | 62.19 | -0.16% | 170,355 |
| Aug 11, 2025 | 61.08 | 63.84 | 61.08 | 62.36 | 62.29 | 2.26% | 298,720 |
| Aug 8, 2025 | 59.21 | 61.28 | 59.21 | 60.98 | 60.91 | 2.15% | 233,483 |
| Aug 7, 2025 | 60.19 | 60.19 | 58.71 | 59.70 | 59.63 | -0.66% | 190,664 |
| Aug 6, 2025 | 59.60 | 60.09 | 59.01 | 60.09 | 60.02 | 0.99% | 209,283 |
| Aug 5, 2025 | 59.11 | 59.60 | 58.22 | 59.50 | 59.43 | 0.67% | 283,808 |
| Aug 4, 2025 | 56.05 | 59.11 | 55.36 | 59.11 | 59.04 | 3.63% | 170,224 |
| Aug 1, 2025 | 54.77 | 57.04 | 54.77 | 57.04 | 56.97 | 0.52% | 26,972 |
| Jul 31, 2025 | 55.26 | 56.84 | 55.26 | 56.74 | 56.67 | - | 31,763 |
| Jul 30, 2025 | 55.26 | 56.74 | 55.26 | 56.74 | 56.67 | -0.35% | 2,305 |
| Jul 29, 2025 | 56.94 | 56.94 | 55.26 | 56.94 | 56.87 | - | 5,538 |
| Jul 28, 2025 | 54.86 | 56.94 | 54.86 | 56.94 | 56.87 | - | 3,326 |
| Jul 25, 2025 | 54.67 | 56.94 | 54.67 | 56.94 | 56.87 | 1.23% | 11,953 |
| Jul 24, 2025 | 57.04 | 57.04 | 55.16 | 56.25 | 56.18 | -1.39% | 74,515 |
| Jul 23, 2025 | 57.13 | 57.63 | 55.65 | 57.04 | 56.97 | 0.52% | 57,255 |
| Jul 22, 2025 | 56.74 | 57.73 | 56.54 | 56.74 | 56.67 | -1.71% | 95,605 |
| Jul 21, 2025 | 58.12 | 58.12 | 56.84 | 57.73 | 57.66 | -0.34% | 24,941 |
| Jul 18, 2025 | 57.43 | 58.52 | 57.43 | 57.92 | 57.85 | -0.84% | 30,868 |
| Jul 17, 2025 | 58.22 | 58.81 | 57.33 | 58.42 | 58.35 | -0.50% | 41,318 |
| Jul 16, 2025 | 57.43 | 58.81 | 57.43 | 58.71 | 58.64 | - | 104,403 |
| Jul 15, 2025 | 56.74 | 58.71 | 55.85 | 58.71 | 58.64 | 3.30% | 136,605 |