Protect Animal Health Inc. (TPEX:7850)
Taiwan · Delayed Price · Currency is TWD 14.10
-0.60 (-4.08%)
At close: Sep 9, 2026
Protect Animal Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 15.65 | 16.65 | 14.00 | 14.30 | 14.30 | -8.63% | 311,112 |
| Jul 27, 2026 | 16.20 | 16.20 | 15.40 | 15.65 | 15.65 | -3.40% | 63,444 |
| Jul 24, 2026 | 15.40 | 17.10 | 14.85 | 16.20 | 16.20 | 4.85% | 217,837 |
| Jul 23, 2026 | 15.30 | 15.80 | 15.15 | 15.45 | 15.45 | 0.98% | 79,415 |
| Jul 22, 2026 | 16.30 | 16.30 | 15.00 | 15.30 | 15.30 | -4.08% | 156,902 |
| Jul 21, 2026 | 17.05 | 17.10 | 15.20 | 15.95 | 15.95 | -9.63% | 324,501 |
| Jul 20, 2026 | 15.70 | 18.80 | 15.65 | 17.65 | 17.65 | 12.42% | 454,878 |
| Jul 17, 2026 | 16.85 | 16.85 | 15.20 | 15.70 | 15.70 | -4.85% | 429,689 |
| Jul 16, 2026 | 15.40 | 16.70 | 14.80 | 16.50 | 16.50 | 6.80% | 197,848 |
| Jul 15, 2026 | 16.80 | 17.00 | 14.85 | 15.45 | 15.45 | -8.04% | 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 |