PET Pharm Biotech Co., Ltd. 7762
TPEX · Taiwan · Health Technology
TWD 54.50+1.30 (+2.44%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 54.50 | +2.44% | TWD 53.20 | TWD 54.90 | TWD 52.10 | 66.66K |
| 2026-10-01 | TWD 53.20 | +2.11% | TWD 53.30 | TWD 53.30 | TWD 52.10 | 9.47K |
| 2026-09-30 | TWD 52.10 | -2.07% | TWD 53.20 | TWD 53.20 | TWD 52.10 | 7.36K |
| 2026-09-29 | TWD 53.20 | 0.00% | TWD 53.20 | TWD 53.20 | TWD 52.00 | 8.28K |
| 2026-09-24 | TWD 53.20 | 0.00% | TWD 53.30 | TWD 53.30 | TWD 52.50 | 12.41K |
| 2026-09-23 | TWD 53.20 | -0.19% | TWD 53.30 | TWD 53.30 | TWD 52.50 | 12.07K |
| 2026-09-22 | TWD 53.30 | -2.02% | TWD 54.50 | TWD 54.50 | TWD 52.10 | 27.98K |
| 2026-09-21 | TWD 54.40 | -0.55% | TWD 54.70 | TWD 54.70 | TWD 54.20 | 5.16K |
| 2026-09-18 | TWD 54.70 | +3.21% | TWD 53.30 | TWD 54.70 | TWD 52.00 | 116.89K |
| 2026-09-17 | TWD 53.00 | -1.67% | TWD 54.00 | TWD 54.00 | TWD 52.30 | 20.56K |
| 2026-09-16 | TWD 53.90 | -0.19% | TWD 54.00 | TWD 54.00 | TWD 53.10 | 9.68K |
| 2026-09-15 | TWD 54.00 | -1.82% | TWD 55.00 | TWD 56.00 | TWD 53.00 | 72.00K |
| 2026-09-14 | TWD 55.00 | -2.65% | TWD 56.50 | TWD 56.50 | TWD 54.60 | 19.30K |
| 2026-09-11 | TWD 56.50 | +0.89% | TWD 56.00 | TWD 56.90 | TWD 55.20 | 38.34K |
| 2026-09-10 | TWD 56.00 | -0.88% | TWD 56.50 | TWD 56.90 | TWD 55.60 | 17.48K |
| 2026-09-09 | TWD 56.50 | -0.70% | TWD 57.00 | TWD 57.20 | TWD 55.70 | 58.65K |
| 2026-09-08 | TWD 56.90 | -0.70% | TWD 57.50 | TWD 57.50 | TWD 55.60 | 47.88K |
| 2026-09-07 | TWD 57.30 | -2.72% | TWD 58.90 | TWD 59.40 | TWD 56.10 | 51.74K |
| 2026-09-04 | TWD 58.90 | +3.70% | TWD 57.80 | TWD 59.40 | TWD 57.60 | 30.41K |
| 2026-09-03 | TWD 56.80 | -2.74% | TWD 60.50 | TWD 60.50 | TWD 56.80 | 49.53K |
| 2026-09-02 | TWD 58.40 | -3.47% | TWD 60.50 | TWD 60.50 | TWD 58.40 | 7.13K |
| 2026-09-01 | TWD 60.50 | +3.77% | TWD 60.50 | TWD 60.50 | TWD 58.40 | 21.52K |
| 2026-08-31 | TWD 58.30 | -2.18% | TWD 60.20 | TWD 60.50 | TWD 58.30 | 13.20K |
| 2026-08-28 | TWD 59.60 | -0.83% | TWD 59.50 | TWD 60.90 | TWD 58.40 | 88.05K |
| 2026-08-27 | TWD 60.10 | +3.80% | TWD 58.00 | TWD 60.60 | TWD 57.70 | 169.48K |
| 2026-08-26 | TWD 57.90 | -0.34% | TWD 58.10 | TWD 58.10 | TWD 56.00 | 56.07K |
| 2026-08-25 | TWD 58.10 | +0.17% | TWD 58.20 | TWD 58.20 | TWD 56.10 | 9.57K |
| 2026-08-24 | TWD 58.00 | +1.40% | TWD 57.20 | TWD 58.30 | TWD 55.60 | 53.00K |
| 2026-08-21 | TWD 57.20 | -1.55% | TWD 58.00 | TWD 58.00 | TWD 55.60 | 36.64K |
| 2026-08-20 | TWD 58.10 | +0.17% | TWD 58.10 | TWD 58.10 | TWD 55.70 | 6.24K |
| 2026-08-19 | TWD 58.00 | -0.68% | TWD 57.00 | TWD 58.00 | TWD 56.40 | 30.06K |
| 2026-08-18 | TWD 58.40 | +0.34% | TWD 58.30 | TWD 60.80 | TWD 57.30 | 185.03K |
| 2026-08-17 | TWD 58.20 | +14.34% | TWD 51.20 | TWD 61.00 | TWD 51.20 | 442.56K |
| 2026-08-14 | TWD 50.90 | +1.39% | TWD 50.40 | TWD 52.60 | TWD 50.00 | 135.93K |
| 2026-08-13 | TWD 50.20 | +0.60% | TWD 49.90 | TWD 50.40 | TWD 48.25 | 85.93K |
| 2026-08-12 | TWD 49.90 | +0.10% | TWD 49.90 | TWD 49.90 | TWD 48.00 | 2.02K |
| 2026-08-11 | TWD 49.85 | -0.20% | TWD 50.00 | TWD 50.00 | TWD 48.00 | 18.06K |
| 2026-08-10 | TWD 49.95 | 0.00% | TWD 50.00 | TWD 50.00 | TWD 49.60 | 3.62K |
| 2026-08-07 | TWD 49.95 | +1.01% | TWD 49.50 | TWD 49.95 | TWD 48.00 | 15.39K |
| 2026-08-06 | TWD 49.45 | +0.92% | TWD 49.00 | TWD 49.45 | TWD 48.00 | 18.08K |
| 2026-08-05 | TWD 49.00 | +2.83% | TWD 47.65 | TWD 49.00 | TWD 46.70 | 19.81K |
| 2026-08-04 | TWD 47.65 | +2.03% | TWD 47.20 | TWD 47.65 | TWD 46.50 | 23.31K |
| 2026-08-03 | TWD 46.70 | +0.11% | TWD 46.70 | TWD 47.30 | TWD 46.25 | 16.71K |
| 2026-07-31 | TWD 46.65 | +2.87% | TWD 45.50 | TWD 46.70 | TWD 45.00 | 19.46K |
| 2026-07-30 | TWD 45.35 | -1.63% | TWD 46.10 | TWD 46.30 | TWD 44.00 | 54.85K |
| 2026-07-29 | TWD 46.10 | -3.96% | TWD 48.40 | TWD 48.40 | TWD 45.40 | 69.29K |
| 2026-07-28 | TWD 48.00 | -2.64% | TWD 49.50 | TWD 49.50 | TWD 47.80 | 49.38K |
| 2026-07-27 | TWD 49.30 | 0.00% | TWD 49.50 | TWD 49.50 | TWD 48.00 | 33.33K |
| 2026-07-24 | TWD 49.30 | -1.30% | TWD 50.00 | TWD 50.00 | TWD 48.00 | 28.50K |
| 2026-07-23 | TWD 49.95 | 0.00% | TWD 50.00 | TWD 50.00 | TWD 48.10 | 16.08K |
| 2026-07-22 | TWD 49.95 | +0.20% | TWD 50.00 | TWD 50.00 | TWD 48.00 | 6.64K |
| 2026-07-21 | TWD 49.85 | +0.20% | TWD 49.75 | TWD 49.95 | TWD 48.00 | 79.79K |
| 2026-07-20 | TWD 49.75 | +1.19% | TWD 48.80 | TWD 49.75 | TWD 48.50 | 34.05K |
| 2026-07-17 | TWD 49.16 | -0.20% | TWD 49.26 | TWD 49.46 | TWD 48.13 | 64.45K |
| 2026-07-16 | TWD 49.26 | -1.77% | TWD 49.26 | TWD 50.15 | TWD 48.33 | 48.12K |
| 2026-07-15 | TWD 50.15 | +1.80% | TWD 49.46 | TWD 50.15 | TWD 48.77 | 37.85K |
| 2026-07-14 | TWD 49.26 | -4.58% | TWD 51.63 | TWD 51.63 | TWD 48.82 | 61.63K |
| 2026-07-13 | TWD 51.63 | +1.95% | TWD 50.74 | TWD 51.72 | TWD 50.34 | 36.67K |
| 2026-07-10 | TWD 50.64 | 0.00% | TWD 50.64 | TWD 50.64 | TWD 50.64 | 0 |
| 2026-07-09 | TWD 50.64 | -4.99% | TWD 53.40 | TWD 53.69 | TWD 49.36 | 119.66K |
| 2026-07-08 | TWD 53.30 | +0.37% | TWD 52.22 | TWD 53.40 | TWD 52.02 | 50.69K |
| 2026-07-07 | TWD 53.10 | +1.89% | TWD 52.12 | TWD 54.38 | TWD 52.12 | 197.51K |
| 2026-07-06 | TWD 52.12 | +6.01% | TWD 49.16 | TWD 52.12 | TWD 49.16 | 105.98K |
| 2026-07-03 | TWD 49.16 | -0.10% | TWD 49.26 | TWD 49.26 | TWD 48.28 | 50.86K |
| 2026-07-02 | TWD 49.21 | -1.48% | TWD 48.52 | TWD 50.15 | TWD 48.23 | 77.17K |
| 2026-07-01 | TWD 49.95 | 0.00% | TWD 50.05 | TWD 50.15 | TWD 48.42 | 35.10K |
| 2026-06-30 | TWD 49.95 | -0.39% | TWD 50.15 | TWD 50.15 | TWD 48.28 | 34.14K |
| 2026-06-29 | TWD 50.15 | 0.00% | TWD 50.15 | TWD 50.15 | TWD 48.33 | 5.27K |
| 2026-06-26 | TWD 50.15 | +0.99% | TWD 49.75 | TWD 50.15 | TWD 48.33 | 20.60K |
| 2026-06-25 | TWD 49.66 | -0.98% | TWD 50.15 | TWD 50.25 | TWD 48.33 | 48.22K |
| 2026-06-24 | TWD 50.15 | +0.39% | TWD 49.85 | TWD 50.15 | TWD 48.28 | 54.79K |
| 2026-06-23 | TWD 49.95 | +1.00% | TWD 50.25 | TWD 50.25 | TWD 48.82 | 76.33K |
| 2026-06-22 | TWD 49.46 | -0.99% | TWD 49.95 | TWD 49.95 | TWD 49.01 | 26.47K |
| 2026-06-18 | TWD 49.95 | -0.39% | TWD 50.15 | TWD 50.15 | TWD 49.01 | 35.24K |
| 2026-06-17 | TWD 50.15 | 0.00% | TWD 50.25 | TWD 50.25 | TWD 48.57 | 50.86K |
| 2026-06-16 | TWD 50.15 | 0.00% | TWD 50.25 | TWD 50.25 | TWD 48.33 | 95.37K |
| 2026-06-15 | TWD 50.15 | +1.19% | TWD 49.75 | TWD 50.15 | TWD 48.08 | 49.82K |
| 2026-06-12 | TWD 49.56 | +0.20% | TWD 49.56 | TWD 49.56 | TWD 47.98 | 16.23K |
| 2026-06-11 | TWD 49.46 | 0.00% | TWD 49.56 | TWD 49.56 | TWD 47.98 | 6.37K |
| 2026-06-10 | TWD 49.46 | -0.20% | TWD 49.56 | TWD 49.56 | TWD 47.93 | 31.58K |
| 2026-06-09 | TWD 49.56 | +2.55% | TWD 48.72 | TWD 49.56 | TWD 48.03 | 31.29K |
| 2026-06-08 | TWD 48.33 | -3.63% | TWD 49.11 | TWD 49.11 | TWD 47.24 | 80.80K |
| 2026-06-05 | TWD 50.15 | -3.05% | TWD 51.72 | TWD 51.72 | TWD 49.11 | 101.79K |
| 2026-06-04 | TWD 51.72 | -1.87% | TWD 52.81 | TWD 52.81 | TWD 50.25 | 108.86K |
| 2026-06-03 | TWD 52.71 | -0.74% | TWD 53.20 | TWD 53.20 | TWD 51.43 | 76.02K |
| 2026-06-02 | TWD 53.10 | 0.00% | TWD 53.20 | TWD 53.20 | TWD 51.82 | 13.07K |
| 2026-06-01 | TWD 53.10 | -0.19% | TWD 52.71 | TWD 53.10 | TWD 51.72 | 39.01K |
| 2026-05-29 | TWD 53.20 | -1.10% | TWD 53.89 | TWD 53.89 | TWD 52.51 | 21.63K |
| 2026-05-28 | TWD 53.79 | +1.68% | TWD 53.20 | TWD 53.79 | TWD 51.82 | 29.56K |
| 2026-05-27 | TWD 52.91 | +0.37% | TWD 53.10 | TWD 53.10 | TWD 51.82 | 69.88K |