PET Pharm Biotech Co., Ltd. 7762
TPEX · Tayvan · Sağlık Teknolojisi
TWD 54,50+1,30 (+%2,44)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | TWD 52,71 | -%1,65 | TWD 53,69 | TWD 53,69 | TWD 52,02 | 31,01K |