Protect Animal Health Inc. (TPEX:7850)
Taiwan · Delayed Price · Currency is TWD 29.00
-0.55 (-1.86%)
At close: Jan 19, 2026
Protect Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 28.40 | 28.40 | 24.90 | 26.05 | 26.05 | -6.80% | 535,323 |
| Jan 20, 2026 | 28.45 | 28.55 | 27.40 | 27.95 | 27.95 | -3.62% | 215,928 |
| Jan 19, 2026 | 29.20 | 29.20 | 28.70 | 29.00 | 29.00 | -1.86% | 92,837 |
| Jan 16, 2026 | 29.05 | 29.70 | 28.90 | 29.55 | 29.55 | 1.03% | 120,803 |
| Jan 15, 2026 | 29.40 | 29.85 | 29.00 | 29.25 | 29.25 | -2.01% | 106,201 |
| Jan 14, 2026 | 29.85 | 29.85 | 29.40 | 29.85 | 29.85 | -0.67% | 112,260 |
| Jan 13, 2026 | 30.60 | 30.60 | 29.85 | 30.05 | 30.05 | -1.48% | 70,265 |
| Jan 12, 2026 | 30.40 | 30.50 | 29.90 | 30.50 | 30.50 | 0.33% | 99,236 |
| Jan 9, 2026 | 29.60 | 30.40 | 28.80 | 30.40 | 30.40 | 2.70% | 149,967 |
| Jan 8, 2026 | 29.50 | 29.60 | 29.15 | 29.60 | 29.60 | -0.67% | 93,355 |
| Jan 7, 2026 | 29.75 | 29.95 | 29.50 | 29.80 | 29.80 | -1.00% | 115,081 |
| Jan 6, 2026 | 30.00 | 30.15 | 29.45 | 30.10 | 30.10 | -1.31% | 182,002 |
| Jan 5, 2026 | 30.60 | 30.60 | 29.90 | 30.50 | 30.50 | -0.33% | 87,733 |
| Jan 2, 2026 | 30.95 | 30.95 | 30.25 | 30.60 | 30.60 | - | 110,638 |
| Dec 31, 2025 | 31.00 | 31.00 | 30.40 | 30.60 | 30.60 | 0.33% | 83,375 |
| Dec 30, 2025 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | -0.97% | 108,241 |
| Dec 29, 2025 | 31.30 | 31.30 | 30.40 | 30.80 | 30.80 | 0.49% | 86,590 |
| Dec 26, 2025 | 31.25 | 31.25 | 30.30 | 30.65 | 30.65 | 0.82% | 106,246 |
| Dec 24, 2025 | 31.90 | 31.90 | 30.30 | 30.40 | 30.40 | -3.49% | 278,810 |
| Dec 23, 2025 | 31.60 | 31.70 | 31.10 | 31.50 | 31.50 | -0.94% | 97,511 |
| Dec 22, 2025 | 31.75 | 32.00 | 31.65 | 31.80 | 31.80 | -0.93% | 53,810 |
| Dec 19, 2025 | 31.70 | 32.25 | 31.65 | 32.10 | 32.10 | 1.26% | 111,100 |
| Dec 18, 2025 | 31.70 | 31.70 | 31.35 | 31.70 | 31.70 | -0.63% | 133,220 |
| Dec 17, 2025 | 30.90 | 33.05 | 30.90 | 31.90 | 31.90 | 1.59% | 109,976 |
| Dec 16, 2025 | 31.35 | 31.40 | 30.95 | 31.40 | 31.40 | -0.63% | 59,000 |
| Dec 15, 2025 | 31.75 | 31.75 | 30.95 | 31.60 | 31.60 | -0.63% | 75,420 |
| Dec 12, 2025 | 31.70 | 32.00 | 31.65 | 31.80 | 31.80 | -1.70% | 41,130 |
| Dec 11, 2025 | 32.30 | 32.50 | 31.95 | 32.35 | 32.35 | -1.07% | 150,045 |
| Dec 10, 2025 | 33.55 | 33.60 | 32.05 | 32.70 | 32.70 | -2.68% | 319,749 |
| Dec 9, 2025 | 34.05 | 34.05 | 33.55 | 33.60 | 33.60 | -2.33% | 88,062 |
| Dec 8, 2025 | 34.35 | 34.40 | 34.00 | 34.40 | 34.40 | -0.72% | 89,872 |
| Dec 5, 2025 | 34.00 | 34.65 | 34.00 | 34.65 | 34.65 | -0.29% | 73,088 |
| Dec 4, 2025 | 35.10 | 35.10 | 33.95 | 34.75 | 34.75 | -0.71% | 79,852 |
| Dec 3, 2025 | 35.05 | 35.10 | 34.50 | 35.00 | 35.00 | 0.29% | 40,936 |
| Dec 2, 2025 | 34.70 | 35.60 | 34.35 | 34.90 | 34.90 | -2.24% | 115,742 |
| Dec 1, 2025 | 33.65 | 36.20 | 33.50 | 35.70 | 35.70 | 6.25% | 206,104 |
| Nov 28, 2025 | 32.30 | 33.85 | 32.30 | 33.60 | 33.60 | 2.91% | 156,066 |
| Nov 27, 2025 | 32.50 | 32.70 | 32.40 | 32.65 | 32.65 | - | 70,211 |
| Nov 26, 2025 | 32.20 | 32.65 | 32.15 | 32.65 | 32.65 | 0.15% | 108,020 |
| Nov 25, 2025 | 32.65 | 32.80 | 32.00 | 32.60 | 32.60 | - | 106,115 |
| Nov 24, 2025 | 30.80 | 33.60 | 30.80 | 32.60 | 32.60 | 6.19% | 165,948 |
| Nov 21, 2025 | 30.60 | 31.10 | 29.90 | 30.70 | 30.70 | 0.33% | 177,159 |
| Nov 20, 2025 | 30.45 | 30.90 | 30.10 | 30.60 | 30.60 | 1.49% | 183,648 |
| Nov 19, 2025 | 31.00 | 31.00 | 30.10 | 30.15 | 30.15 | -2.74% | 318,634 |
| Nov 18, 2025 | 32.50 | 32.50 | 30.40 | 31.00 | 31.00 | -4.76% | 405,348 |
| Nov 17, 2025 | 32.95 | 33.05 | 32.40 | 32.55 | 32.55 | -0.76% | 270,840 |
| Nov 14, 2025 | 35.60 | 35.60 | 31.70 | 32.80 | 32.80 | -6.69% | 380,119 |
| Nov 13, 2025 | 35.70 | 35.70 | 34.50 | 35.15 | 35.15 | -1.40% | 184,478 |
| Nov 12, 2025 | 36.45 | 36.45 | 35.00 | 35.65 | 35.65 | -2.19% | 128,530 |
| Nov 11, 2025 | 36.15 | 36.55 | 35.40 | 36.45 | 36.45 | 1.39% | 83,481 |