Protect Animal Health Inc. (TPEX:7850)
Taiwan · Delayed Price · Currency is TWD 22.85
-1.55 (-6.35%)
At close: Nov 6, 2026
Protect Animal Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.80 | 23.80 | 20.05 | 22.85 | 22.85 | -6.35% | 332,037 |
| Nov 5, 2026 | 24.50 | 24.60 | 19.70 | 24.40 | 24.40 | 0.83% | 537,582 |
| Nov 4, 2026 | 24.20 | 24.25 | 23.00 | 24.20 | 24.20 | 2.11% | 181,479 |
| Nov 3, 2026 | 26.15 | 26.15 | 23.20 | 23.70 | 23.70 | -9.37% | 228,871 |
| Nov 2, 2026 | 27.00 | 27.10 | 25.80 | 26.15 | 26.15 | -1.32% | 68,198 |
| Oct 30, 2026 | 26.50 | 27.10 | 24.20 | 26.50 | 26.50 | - | 146,145 |
| Oct 29, 2026 | 26.80 | 26.80 | 25.85 | 26.50 | 26.50 | -1.12% | 56,510 |
| Oct 28, 2026 | 27.10 | 27.10 | 26.35 | 26.80 | 26.80 | -1.11% | 49,925 |
| Oct 27, 2026 | 26.80 | 27.10 | 26.10 | 27.10 | 27.10 | 1.12% | 67,230 |
| Oct 22, 2026 | 27.25 | 27.25 | 26.35 | 26.80 | 26.80 | -1.47% | 113,609 |
| Oct 21, 2026 | 26.90 | 27.45 | 26.90 | 27.20 | 27.20 | 4.02% | 77,736 |
| Oct 20, 2026 | 27.70 | 27.70 | 26.15 | 26.15 | 26.15 | -3.15% | 45,795 |
| Oct 19, 2026 | 27.90 | 27.90 | 25.65 | 27.00 | 27.00 | -3.23% | 182,046 |
| Oct 16, 2026 | 27.95 | 28.55 | 27.40 | 27.90 | 27.90 | 0.18% | 203,580 |
| Oct 15, 2026 | 28.25 | 28.25 | 27.00 | 27.85 | 27.85 | -1.42% | 115,187 |
| Oct 14, 2026 | 28.10 | 29.20 | 28.00 | 28.25 | 28.25 | 0.53% | 471,899 |
| Oct 13, 2026 | 26.20 | 28.60 | 24.50 | 28.10 | 28.10 | 7.25% | 485,895 |
| Oct 12, 2026 | 27.75 | 27.75 | 25.25 | 26.20 | 26.20 | -5.59% | 310,246 |
| 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 |