Skip to main content
logo
Protect Animal Health Inc. (TPEX:7850)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.10
-0.50 (-3.01%)
At close: Jun 18, 2026

Protect Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.6016.7015.7016.1016.10-3.01%238,253
Jun 17, 202616.9016.9016.0516.6016.600.30%88,475
Jun 16, 202617.0017.1016.5516.5516.55-2.65%103,868
Jun 15, 202617.3517.3516.7017.0017.00-2.02%76,794
Jun 12, 202617.3517.3516.7017.3517.35-96,673
Jun 11, 202617.4017.4016.8017.3517.35-0.29%86,316
Jun 10, 202617.9017.9017.0017.4017.40-2.79%99,130
Jun 9, 202617.2018.0017.2017.9017.900.85%47,362
Jun 8, 202617.7017.8017.0017.7517.75-0.56%133,727
Jun 5, 202618.2018.2017.5017.8517.85-2.19%83,535
Jun 4, 202617.7518.2517.6018.2518.252.53%54,099
Jun 3, 202617.8017.8017.4517.8017.80-43,878
Jun 2, 202617.6017.8017.5017.8017.80-1.66%83,571
Jun 1, 202618.0018.4017.8018.1018.101.12%86,832
May 29, 202618.0518.0517.1517.9017.90-0.83%164,364
May 28, 202618.1018.4517.6518.0518.05-0.28%108,856
May 27, 202618.0018.1017.7518.1018.100.56%140,228
May 26, 202618.5018.5517.9018.0018.00-2.17%91,381
May 25, 202618.5018.5018.0018.4018.40-111,692
May 22, 202618.3518.5018.1018.4018.40-0.54%64,491
May 21, 202618.5518.5518.0018.5018.500.54%87,450
May 20, 202618.4018.5018.2018.4018.40-0.54%19,300
May 19, 202618.7018.7018.4018.5018.50-1.86%170,021
May 18, 202619.1019.1018.7018.8518.85-1.31%50,160
May 15, 202619.0519.1018.8519.1019.100.26%49,333
May 14, 202619.1019.1018.8519.0519.05-0.26%43,767
May 13, 202619.1019.1518.8019.1019.100.53%69,472
May 12, 202619.3519.6018.7019.0019.00-1.04%117,214
May 11, 202620.1020.1018.8519.2019.20-3.76%231,384
May 8, 202621.0521.0518.7519.9519.95-5.23%717,208
May 7, 202621.0021.1020.4521.0521.051.94%132,318
May 6, 202621.1021.1020.5020.6520.65-3.05%107,020
May 5, 202621.1021.3020.6021.3021.300.95%113,120
May 4, 202622.0022.0020.8021.1021.10-4.31%178,935
Apr 30, 202622.1022.3020.4522.0522.05-0.23%267,947
Apr 29, 202623.0023.0021.5022.1022.10-2.00%161,711
Apr 28, 202622.9522.9522.2022.5522.550.45%26,119
Apr 27, 202623.5023.5022.2522.4522.45-4.47%89,555
Apr 24, 202622.2023.7522.0023.5023.506.33%163,156
Apr 23, 202624.2024.7021.6522.1022.10-8.68%211,379
Apr 22, 202625.5025.9023.9024.2024.20-6.56%292,717
Apr 21, 202627.0027.1525.3025.9025.90-3.00%307,352
Apr 20, 202626.2028.0024.6026.7026.70-997,155
Apr 17, 202622.5027.5022.0026.7026.7017.11%287,898
Apr 16, 202624.0024.1022.7022.8022.80-4.00%188,382
Apr 15, 202624.5024.8022.8023.7523.75-2.66%211,914
Apr 14, 202624.4526.1023.2524.4024.40-0.20%322,978
Apr 13, 202621.9025.1021.9024.4524.4511.64%697,029
Apr 10, 202619.0021.9018.3021.9021.9019.35%497,921
Apr 9, 202619.2019.2018.0518.3518.35-3.93%147,950