Protect Animal Health Inc. (TPEX:7850)
Taiwan · Delayed Price · Currency is TWD 16.80
+1.80 (12.00%)
At close: Jul 14, 2026
Protect Animal Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 16.80 | 17.00 | 14.85 | 16.80 | 16.80 | - | 706,171 |
| Jul 14, 2026 | 15.00 | 17.35 | 13.55 | 16.80 | 16.80 | 12.00% | 503,086 |
| Jul 13, 2026 | 14.00 | 15.15 | 13.75 | 15.00 | 15.00 | 8.70% | 252,294 |
| Jul 9, 2026 | 13.20 | 14.00 | 12.75 | 13.80 | 13.80 | 4.55% | 269,439 |
| Jul 8, 2026 | 14.35 | 14.35 | 12.95 | 13.20 | 13.20 | -8.01% | 406,234 |
| Jul 7, 2026 | 14.45 | 14.45 | 14.20 | 14.35 | 14.35 | -0.35% | 75,222 |
| Jul 6, 2026 | 14.35 | 14.50 | 14.10 | 14.40 | 14.40 | 0.70% | 61,463 |
| Jul 3, 2026 | 14.30 | 14.30 | 13.90 | 14.30 | 14.30 | 1.78% | 56,325 |
| Jul 2, 2026 | 14.90 | 14.90 | 13.90 | 14.05 | 14.05 | -6.33% | 196,756 |
| Jul 1, 2026 | 14.85 | 15.00 | 14.35 | 15.00 | 15.00 | 1.01% | 59,687 |
| Jun 30, 2026 | 14.95 | 15.00 | 14.65 | 14.85 | 14.85 | -0.67% | 58,975 |
| Jun 29, 2026 | 15.05 | 15.05 | 14.60 | 14.95 | 14.95 | 0.34% | 33,595 |
| Jun 26, 2026 | 15.20 | 15.20 | 14.50 | 14.90 | 14.90 | -1.97% | 192,766 |
| Jun 25, 2026 | 15.40 | 15.40 | 14.95 | 15.20 | 15.20 | - | 73,573 |
| Jun 24, 2026 | 15.20 | 15.40 | 14.90 | 15.20 | 15.20 | - | 43,730 |
| Jun 23, 2026 | 15.40 | 15.45 | 14.75 | 15.20 | 15.20 | -1.62% | 196,181 |
| Jun 22, 2026 | 16.20 | 16.20 | 15.00 | 15.45 | 15.45 | -4.04% | 295,339 |
| Jun 18, 2026 | 16.60 | 16.70 | 15.70 | 16.10 | 16.10 | -3.01% | 238,253 |
| Jun 17, 2026 | 16.90 | 16.90 | 16.05 | 16.60 | 16.60 | 0.30% | 88,475 |
| Jun 16, 2026 | 17.00 | 17.10 | 16.55 | 16.55 | 16.55 | -2.65% | 103,868 |
| Jun 15, 2026 | 17.35 | 17.35 | 16.70 | 17.00 | 17.00 | -2.02% | 76,794 |
| Jun 12, 2026 | 17.35 | 17.35 | 16.70 | 17.35 | 17.35 | - | 96,673 |
| Jun 11, 2026 | 17.40 | 17.40 | 16.80 | 17.35 | 17.35 | -0.29% | 86,316 |
| Jun 10, 2026 | 17.90 | 17.90 | 17.00 | 17.40 | 17.40 | -2.79% | 99,130 |
| Jun 9, 2026 | 17.20 | 18.00 | 17.20 | 17.90 | 17.90 | 0.85% | 47,362 |
| Jun 8, 2026 | 17.70 | 17.80 | 17.00 | 17.75 | 17.75 | -0.56% | 133,727 |
| Jun 5, 2026 | 18.20 | 18.20 | 17.50 | 17.85 | 17.85 | -2.19% | 83,535 |
| Jun 4, 2026 | 17.75 | 18.25 | 17.60 | 18.25 | 18.25 | 2.53% | 54,099 |
| Jun 3, 2026 | 17.80 | 17.80 | 17.45 | 17.80 | 17.80 | - | 43,878 |
| Jun 2, 2026 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | -1.66% | 83,571 |
| Jun 1, 2026 | 18.00 | 18.40 | 17.80 | 18.10 | 18.10 | 1.12% | 86,832 |
| May 29, 2026 | 18.05 | 18.05 | 17.15 | 17.90 | 17.90 | -0.83% | 164,364 |
| May 28, 2026 | 18.10 | 18.45 | 17.65 | 18.05 | 18.05 | -0.28% | 108,856 |
| May 27, 2026 | 18.00 | 18.10 | 17.75 | 18.10 | 18.10 | 0.56% | 140,228 |
| May 26, 2026 | 18.50 | 18.55 | 17.90 | 18.00 | 18.00 | -2.17% | 91,381 |
| May 25, 2026 | 18.50 | 18.50 | 18.00 | 18.40 | 18.40 | - | 111,692 |
| May 22, 2026 | 18.35 | 18.50 | 18.10 | 18.40 | 18.40 | -0.54% | 64,491 |
| May 21, 2026 | 18.55 | 18.55 | 18.00 | 18.50 | 18.50 | 0.54% | 87,450 |
| May 20, 2026 | 18.40 | 18.50 | 18.20 | 18.40 | 18.40 | -0.54% | 19,300 |
| May 19, 2026 | 18.70 | 18.70 | 18.40 | 18.50 | 18.50 | -1.86% | 170,021 |
| May 18, 2026 | 19.10 | 19.10 | 18.70 | 18.85 | 18.85 | -1.31% | 50,160 |
| May 15, 2026 | 19.05 | 19.10 | 18.85 | 19.10 | 19.10 | 0.26% | 49,333 |
| May 14, 2026 | 19.10 | 19.10 | 18.85 | 19.05 | 19.05 | -0.26% | 43,767 |
| May 13, 2026 | 19.10 | 19.15 | 18.80 | 19.10 | 19.10 | 0.53% | 69,472 |
| May 12, 2026 | 19.35 | 19.60 | 18.70 | 19.00 | 19.00 | -1.04% | 117,214 |
| May 11, 2026 | 20.10 | 20.10 | 18.85 | 19.20 | 19.20 | -3.76% | 231,384 |
| May 8, 2026 | 21.05 | 21.05 | 18.75 | 19.95 | 19.95 | -5.23% | 717,208 |
| May 7, 2026 | 21.00 | 21.10 | 20.45 | 21.05 | 21.05 | 1.94% | 132,318 |
| May 6, 2026 | 21.10 | 21.10 | 20.50 | 20.65 | 20.65 | -3.05% | 107,020 |
| May 5, 2026 | 21.10 | 21.30 | 20.60 | 21.30 | 21.30 | 0.95% | 113,120 |