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 |