Protect Animal Health Inc. (TPEX:7850)
Taiwan · Delayed Price · Currency is TWD 27.75
+0.05 (0.18%)
At close: Oct 8, 2026
Protect Animal Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 28.00 | 28.00 | 26.95 | 27.75 | 27.75 | 0.18% | 319,075 |
| Oct 7, 2026 | 28.10 | 28.60 | 25.50 | 27.70 | 27.70 | -3.32% | 728,040 |
| Oct 6, 2026 | 28.90 | 33.20 | 28.30 | 28.65 | 28.65 | -1.04% | 1,097,496 |
| Oct 5, 2026 | 24.35 | 29.55 | 23.80 | 28.95 | 28.95 | 18.89% | 1,398,876 |
| Oct 2, 2026 | 22.75 | 24.70 | 22.75 | 24.35 | 24.35 | 7.03% | 697,818 |
| Oct 1, 2026 | 23.30 | 23.65 | 21.55 | 22.75 | 22.75 | -3.81% | 469,467 |
| Sep 30, 2026 | 18.20 | 24.40 | 18.20 | 23.65 | 23.65 | 29.95% | 1,281,188 |
| Sep 29, 2026 | 17.70 | 20.10 | 16.95 | 18.20 | 18.20 | 2.54% | 961,414 |
| Sep 24, 2026 | 16.90 | 20.00 | 16.70 | 17.75 | 17.75 | 5.03% | 723,244 |
| Sep 23, 2026 | 16.80 | 16.90 | 16.35 | 16.90 | 16.90 | 0.90% | 74,442 |
| Sep 22, 2026 | 16.60 | 16.85 | 16.15 | 16.75 | 16.75 | 0.90% | 200,400 |
| Sep 21, 2026 | 16.60 | 16.65 | 16.20 | 16.60 | 16.60 | - | 80,038 |
| Sep 18, 2026 | 15.95 | 16.90 | 15.95 | 16.60 | 16.60 | 2.15% | 155,806 |
| Sep 17, 2026 | 15.20 | 17.15 | 15.10 | 16.25 | 16.25 | 6.91% | 395,871 |
| Sep 16, 2026 | 15.65 | 15.65 | 14.75 | 15.20 | 15.20 | -2.88% | 154,134 |
| Sep 15, 2026 | 16.00 | 16.00 | 15.45 | 15.65 | 15.65 | -2.19% | 193,034 |
| Sep 14, 2026 | 15.80 | 16.20 | 15.50 | 16.00 | 16.00 | 0.95% | 222,820 |
| Sep 11, 2026 | 13.75 | 16.30 | 13.50 | 15.85 | 15.85 | 16.12% | 600,643 |
| Sep 10, 2026 | 14.10 | 14.10 | 13.50 | 13.65 | 13.65 | -3.19% | 142,485 |
| Sep 9, 2026 | 14.75 | 14.75 | 13.55 | 14.10 | 14.10 | -4.08% | 191,762 |
| Sep 8, 2026 | 14.95 | 14.95 | 14.35 | 14.70 | 14.70 | -1.34% | 166,896 |
| Sep 7, 2026 | 14.90 | 14.95 | 14.50 | 14.90 | 14.90 | - | 116,070 |
| Sep 4, 2026 | 15.10 | 15.10 | 14.75 | 14.90 | 14.90 | -1.32% | 114,404 |
| Sep 3, 2026 | 15.20 | 15.20 | 14.80 | 15.10 | 15.10 | 0.33% | 72,390 |
| Sep 2, 2026 | 15.05 | 15.05 | 14.80 | 15.05 | 15.05 | - | 104,474 |
| Sep 1, 2026 | 15.05 | 15.05 | 14.75 | 15.05 | 15.05 | - | 62,293 |
| Aug 31, 2026 | 15.10 | 15.20 | 14.85 | 15.05 | 15.05 | -0.33% | 70,870 |
| Aug 28, 2026 | 15.25 | 15.25 | 14.90 | 15.10 | 15.10 | -0.66% | 81,839 |
| Aug 27, 2026 | 15.75 | 15.75 | 15.10 | 15.20 | 15.20 | -3.49% | 116,522 |
| Aug 26, 2026 | 15.50 | 15.75 | 15.00 | 15.75 | 15.75 | 1.61% | 268,006 |
| Aug 25, 2026 | 15.75 | 15.75 | 15.05 | 15.50 | 15.50 | -1.27% | 141,664 |
| Aug 24, 2026 | 14.50 | 15.70 | 14.40 | 15.70 | 15.70 | 8.28% | 187,478 |
| Aug 21, 2026 | 13.60 | 15.00 | 13.60 | 14.50 | 14.50 | 8.61% | 211,121 |
| Aug 20, 2026 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | -1.48% | 46,021 |
| Aug 19, 2026 | 13.80 | 13.80 | 13.30 | 13.55 | 13.55 | -1.09% | 82,541 |
| Aug 18, 2026 | 14.00 | 14.00 | 13.40 | 13.70 | 13.70 | -2.14% | 73,071 |
| Aug 17, 2026 | 14.00 | 14.05 | 13.60 | 14.00 | 14.00 | 3.70% | 83,560 |
| Aug 14, 2026 | 13.65 | 14.15 | 13.45 | 13.50 | 13.50 | -2.17% | 140,862 |
| Aug 13, 2026 | 14.20 | 14.20 | 13.75 | 13.80 | 13.80 | -1.43% | 80,088 |
| Aug 12, 2026 | 14.15 | 14.15 | 13.60 | 14.00 | 14.00 | 1.45% | 54,659 |
| Aug 11, 2026 | 13.80 | 14.15 | 13.65 | 13.80 | 13.80 | - | 72,659 |
| Aug 10, 2026 | 13.85 | 13.85 | 13.55 | 13.80 | 13.80 | -0.36% | 43,091 |
| Aug 7, 2026 | 13.85 | 13.85 | 13.30 | 13.85 | 13.85 | - | 46,215 |
| Aug 6, 2026 | 13.55 | 13.85 | 13.20 | 13.85 | 13.85 | 2.21% | 104,790 |
| Aug 5, 2026 | 13.50 | 13.60 | 13.20 | 13.55 | 13.55 | 0.37% | 69,417 |
| Aug 4, 2026 | 13.50 | 13.85 | 13.20 | 13.50 | 13.50 | 0.37% | 115,209 |
| Aug 3, 2026 | 13.75 | 14.00 | 13.30 | 13.45 | 13.45 | -0.37% | 126,548 |
| Jul 31, 2026 | 13.70 | 14.25 | 13.35 | 13.50 | 13.50 | -1.10% | 114,328 |
| Jul 30, 2026 | 13.70 | 14.30 | 13.25 | 13.65 | 13.65 | 0.37% | 181,140 |
| Jul 29, 2026 | 14.30 | 14.50 | 13.40 | 13.60 | 13.60 | -4.90% | 277,608 |