Protect Animal Health Inc. (TPEX:7850)
Taiwan · Delayed Price · Currency is TWD 17.90
-0.15 (-0.83%)
At close: May 29, 2026
Protect Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 22.00 | 22.00 | 20.80 | 21.10 | 21.10 | -4.31% | 178,935 |
| Apr 30, 2026 | 22.10 | 22.30 | 20.45 | 22.05 | 22.05 | -0.23% | 267,947 |
| Apr 29, 2026 | 23.00 | 23.00 | 21.50 | 22.10 | 22.10 | -2.00% | 161,711 |
| Apr 28, 2026 | 22.95 | 22.95 | 22.20 | 22.55 | 22.55 | 0.45% | 26,119 |
| Apr 27, 2026 | 23.50 | 23.50 | 22.25 | 22.45 | 22.45 | -4.47% | 89,555 |
| Apr 24, 2026 | 22.20 | 23.75 | 22.00 | 23.50 | 23.50 | 6.33% | 163,156 |
| Apr 23, 2026 | 24.20 | 24.70 | 21.65 | 22.10 | 22.10 | -8.68% | 211,379 |
| Apr 22, 2026 | 25.50 | 25.90 | 23.90 | 24.20 | 24.20 | -6.56% | 292,717 |
| Apr 21, 2026 | 27.00 | 27.15 | 25.30 | 25.90 | 25.90 | -3.00% | 307,352 |
| Apr 20, 2026 | 26.20 | 28.00 | 24.60 | 26.70 | 26.70 | - | 997,155 |
| Apr 17, 2026 | 22.50 | 27.50 | 22.00 | 26.70 | 26.70 | 17.11% | 287,898 |
| Apr 16, 2026 | 24.00 | 24.10 | 22.70 | 22.80 | 22.80 | -4.00% | 188,382 |
| Apr 15, 2026 | 24.50 | 24.80 | 22.80 | 23.75 | 23.75 | -2.66% | 211,914 |
| Apr 14, 2026 | 24.45 | 26.10 | 23.25 | 24.40 | 24.40 | -0.20% | 322,978 |
| Apr 13, 2026 | 21.90 | 25.10 | 21.90 | 24.45 | 24.45 | 11.64% | 697,029 |
| Apr 10, 2026 | 19.00 | 21.90 | 18.30 | 21.90 | 21.90 | 19.35% | 497,921 |
| Apr 9, 2026 | 19.20 | 19.20 | 18.05 | 18.35 | 18.35 | -3.93% | 147,950 |
| Apr 8, 2026 | 19.00 | 19.25 | 18.50 | 19.10 | 19.10 | 2.69% | 55,188 |
| Apr 7, 2026 | 19.25 | 19.25 | 18.55 | 18.60 | 18.60 | -2.36% | 71,957 |
| Apr 2, 2026 | 19.40 | 19.40 | 18.90 | 19.05 | 19.05 | -1.80% | 31,666 |
| Apr 1, 2026 | 19.00 | 19.50 | 18.55 | 19.40 | 19.40 | 2.37% | 120,196 |
| Mar 31, 2026 | 19.45 | 19.45 | 18.45 | 18.95 | 18.95 | -1.81% | 67,816 |
| Mar 30, 2026 | 19.60 | 19.60 | 18.30 | 19.30 | 19.30 | -1.53% | 157,043 |
| Mar 27, 2026 | 19.70 | 19.70 | 19.10 | 19.60 | 19.60 | -1.75% | 74,523 |
| Mar 26, 2026 | 19.20 | 20.25 | 18.40 | 19.95 | 19.95 | 3.91% | 257,711 |
| Mar 25, 2026 | 19.80 | 19.80 | 18.90 | 19.20 | 19.20 | -2.04% | 153,680 |
| Mar 24, 2026 | 19.80 | 19.80 | 19.00 | 19.60 | 19.60 | - | 66,168 |
| Mar 23, 2026 | 20.40 | 20.40 | 19.40 | 19.60 | 19.60 | -4.16% | 359,505 |
| Mar 20, 2026 | 20.55 | 20.60 | 19.75 | 20.45 | 20.45 | 1.24% | 38,623 |
| Mar 19, 2026 | 20.50 | 20.65 | 19.60 | 20.20 | 20.20 | -1.94% | 173,881 |
| Mar 18, 2026 | 20.50 | 20.60 | 19.90 | 20.60 | 20.60 | 0.49% | 136,220 |