Protect Animal Health Inc. (TPEX:7850)
Taiwan
· Delayed Price · Currency is TWD 34.65
-0.10 (-0.29%)
At close: Dec 5, 2025
Protect Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.00 | 34.65 | 34.00 | 34.65 | 34.65 | -0.29% | 73,088 |
| Dec 4, 2025 | 35.10 | 35.10 | 33.95 | 34.75 | 34.75 | -0.71% | 79,852 |
| Dec 3, 2025 | 35.05 | 35.10 | 34.50 | 35.00 | 35.00 | 0.29% | 40,936 |
| Dec 2, 2025 | 34.70 | 35.60 | 34.35 | 34.90 | 34.90 | -2.24% | 115,742 |
| Dec 1, 2025 | 33.65 | 36.20 | 33.50 | 35.70 | 35.70 | 6.25% | 206,104 |
| Nov 28, 2025 | 32.30 | 33.85 | 32.30 | 33.60 | 33.60 | 2.91% | 156,066 |
| Nov 27, 2025 | 32.50 | 32.70 | 32.40 | 32.65 | 32.65 | - | 70,211 |
| Nov 26, 2025 | 32.20 | 32.65 | 32.15 | 32.65 | 32.65 | 0.15% | 108,020 |
| Nov 25, 2025 | 32.65 | 32.80 | 32.00 | 32.60 | 32.60 | - | 106,115 |
| Nov 24, 2025 | 30.80 | 33.60 | 30.80 | 32.60 | 32.60 | 6.19% | 165,948 |
| Nov 21, 2025 | 30.60 | 31.10 | 29.90 | 30.70 | 30.70 | 0.33% | 177,159 |
| Nov 20, 2025 | 30.45 | 30.90 | 30.10 | 30.60 | 30.60 | 1.49% | 183,648 |
| Nov 19, 2025 | 31.00 | 31.00 | 30.10 | 30.15 | 30.15 | -2.74% | 318,634 |
| Nov 18, 2025 | 32.50 | 32.50 | 30.40 | 31.00 | 31.00 | -4.76% | 405,348 |
| Nov 17, 2025 | 32.95 | 33.05 | 32.40 | 32.55 | 32.55 | -0.76% | 270,840 |
| Nov 14, 2025 | 35.60 | 35.60 | 31.70 | 32.80 | 32.80 | -6.69% | 380,119 |
| Nov 13, 2025 | 35.70 | 35.70 | 34.50 | 35.15 | 35.15 | -1.40% | 184,478 |
| Nov 12, 2025 | 36.45 | 36.45 | 35.00 | 35.65 | 35.65 | -2.19% | 128,530 |
| Nov 11, 2025 | 36.15 | 36.55 | 35.40 | 36.45 | 36.45 | 1.39% | 83,481 |
| Nov 10, 2025 | 37.05 | 37.15 | 35.65 | 35.95 | 35.95 | -2.84% | 107,545 |
| Nov 7, 2025 | 37.05 | 37.05 | 36.50 | 37.00 | 37.00 | -0.13% | 105,768 |
| Nov 6, 2025 | 37.65 | 37.65 | 36.65 | 37.05 | 37.05 | -0.67% | 46,225 |
| Nov 5, 2025 | 37.30 | 37.65 | 36.65 | 37.30 | 37.30 | - | 63,497 |
| Nov 4, 2025 | 37.80 | 38.15 | 36.80 | 37.30 | 37.30 | -0.93% | 110,673 |
| Nov 3, 2025 | 36.40 | 37.65 | 36.20 | 37.65 | 37.65 | 2.87% | 221,352 |
| Oct 31, 2025 | 37.70 | 37.70 | 36.35 | 36.60 | 36.60 | -2.27% | 152,246 |
| Oct 30, 2025 | 37.70 | 37.90 | 36.85 | 37.45 | 37.45 | 0.54% | 84,427 |
| Oct 29, 2025 | 37.55 | 37.95 | 37.00 | 37.25 | 37.25 | -2.36% | 88,853 |
| Oct 28, 2025 | 38.35 | 39.00 | 37.70 | 38.15 | 38.15 | -0.52% | 70,150 |
| Oct 27, 2025 | 39.30 | 39.45 | 37.75 | 38.35 | 38.35 | -2.66% | 74,380 |
| Oct 23, 2025 | 39.35 | 39.40 | 37.65 | 39.40 | 39.40 | 0.13% | 124,076 |
| Oct 22, 2025 | 36.55 | 40.95 | 36.35 | 39.35 | 39.35 | 6.06% | 236,145 |
| Oct 21, 2025 | 37.20 | 37.20 | 36.65 | 37.10 | 37.10 | -0.27% | 47,742 |
| Oct 20, 2025 | 37.25 | 37.45 | 36.00 | 37.20 | 37.20 | -0.13% | 150,849 |
| Oct 17, 2025 | 37.00 | 37.65 | 36.95 | 37.25 | 37.25 | -0.40% | 60,513 |
| Oct 16, 2025 | 38.00 | 38.15 | 36.40 | 37.40 | 37.40 | -1.45% | 210,960 |
| Oct 15, 2025 | 38.70 | 38.85 | 36.90 | 37.95 | 37.95 | -1.94% | 97,014 |
| Oct 14, 2025 | 37.35 | 39.10 | 36.60 | 38.70 | 38.70 | 1.57% | 548,234 |
| Oct 13, 2025 | 37.85 | 38.50 | 37.10 | 38.10 | 38.10 | -1.30% | 187,435 |
| Oct 9, 2025 | 38.75 | 40.00 | 38.00 | 38.60 | 38.60 | -1.03% | 220,279 |
| Oct 8, 2025 | 39.85 | 40.65 | 38.50 | 39.00 | 39.00 | -3.94% | 345,720 |
| Oct 7, 2025 | 39.80 | 42.05 | 39.80 | 40.60 | 40.60 | 3.31% | 215,685 |
| Oct 3, 2025 | 39.85 | 40.10 | 38.80 | 39.30 | 39.30 | -2.48% | 223,400 |
| Oct 2, 2025 | 40.15 | 41.15 | 40.00 | 40.30 | 40.30 | 0.62% | 231,127 |
| Oct 1, 2025 | 39.95 | 40.30 | 39.85 | 40.05 | 40.05 | 0.75% | 96,790 |
| Sep 30, 2025 | 39.80 | 40.15 | 39.70 | 39.75 | 39.75 | 1.15% | 62,305 |
| Sep 26, 2025 | 40.15 | 40.20 | 39.00 | 39.30 | 39.30 | -0.88% | 96,170 |
| Sep 25, 2025 | 39.60 | 41.05 | 39.40 | 39.65 | 39.65 | 0.13% | 137,114 |
| Sep 24, 2025 | 39.40 | 40.00 | 39.00 | 39.60 | 39.60 | -0.50% | 102,924 |
| Sep 23, 2025 | 40.50 | 40.50 | 39.30 | 39.80 | 39.80 | -1.61% | 273,553 |
| Sep 22, 2025 | 40.35 | 40.80 | 39.75 | 40.45 | 40.45 | 0.25% | 187,770 |
| Sep 19, 2025 | 40.85 | 41.15 | 39.95 | 40.35 | 40.35 | -2.77% | 139,731 |
| Sep 18, 2025 | 38.90 | 42.90 | 38.80 | 41.50 | 41.50 | 6.55% | 326,011 |
| Sep 17, 2025 | 38.95 | 39.25 | 38.60 | 38.95 | 38.95 | -0.13% | 203,920 |
| Sep 16, 2025 | 39.55 | 40.10 | 39.00 | 39.00 | 39.00 | -1.27% | 198,483 |
| Sep 15, 2025 | 41.50 | 41.50 | 38.95 | 39.50 | 39.50 | -4.01% | 377,094 |
| Sep 12, 2025 | 41.15 | 42.10 | 40.80 | 41.15 | 41.15 | 0.24% | 109,153 |
| Sep 11, 2025 | 41.75 | 42.00 | 40.85 | 41.05 | 41.05 | -1.79% | 254,602 |
| Sep 10, 2025 | 43.15 | 43.80 | 41.50 | 41.80 | 41.80 | -3.02% | 711,963 |
| Sep 9, 2025 | 43.50 | 44.00 | 42.85 | 43.10 | 43.10 | 0.12% | 114,003 |
| Sep 8, 2025 | 43.15 | 44.30 | 43.05 | 43.05 | 43.05 | -0.12% | 167,863 |
| Sep 5, 2025 | 43.30 | 43.40 | 42.65 | 43.10 | 43.10 | 0.58% | 171,254 |
| Sep 4, 2025 | 43.60 | 43.65 | 42.85 | 42.85 | 42.85 | -1.72% | 206,651 |
| Sep 3, 2025 | 44.40 | 44.45 | 43.00 | 43.60 | 43.60 | -1.80% | 83,283 |
| Sep 2, 2025 | 43.20 | 44.95 | 42.90 | 44.40 | 44.40 | 3.62% | 181,721 |
| Sep 1, 2025 | 44.50 | 44.50 | 42.85 | 42.85 | 42.85 | -1.83% | 243,726 |
| Aug 29, 2025 | 43.85 | 45.10 | 43.15 | 43.65 | 43.65 | 0.46% | 236,809 |
| Aug 28, 2025 | 43.05 | 43.75 | 43.00 | 43.45 | 43.45 | -0.34% | 143,856 |
| Aug 27, 2025 | 44.35 | 44.50 | 43.05 | 43.60 | 43.60 | -1.58% | 212,981 |
| Aug 26, 2025 | 44.35 | 45.15 | 43.85 | 44.30 | 44.30 | -0.11% | 244,747 |
| Aug 25, 2025 | 44.50 | 45.00 | 43.55 | 44.35 | 44.35 | - | 386,701 |
| Aug 22, 2025 | 44.60 | 45.15 | 43.75 | 44.35 | 44.35 | -0.56% | 470,615 |
| Aug 21, 2025 | 42.50 | 46.80 | 41.85 | 44.60 | 44.60 | 5.06% | 472,978 |
| Aug 20, 2025 | 42.50 | 42.50 | 41.50 | 42.45 | 42.45 | 0.12% | 235,480 |
| Aug 19, 2025 | 43.15 | 43.20 | 41.90 | 42.40 | 42.40 | -0.93% | 453,496 |
| Aug 18, 2025 | 43.45 | 44.00 | 42.00 | 42.80 | 42.80 | -1.15% | 528,375 |
| Aug 15, 2025 | 43.30 | 45.45 | 43.00 | 43.30 | 43.30 | - | 365,728 |
| Aug 14, 2025 | 42.85 | 44.65 | 42.55 | 43.30 | 43.30 | 0.70% | 303,535 |
| Aug 13, 2025 | 44.70 | 45.20 | 40.80 | 43.00 | 43.00 | -4.44% | 883,623 |
| Aug 12, 2025 | 46.75 | 47.00 | 44.50 | 45.00 | 45.00 | -3.64% | 1,082,909 |
| Aug 11, 2025 | 48.00 | 48.40 | 44.60 | 46.70 | 46.70 | -1.48% | 1,629,687 |
| Aug 8, 2025 | 49.15 | 50.70 | 46.35 | 47.40 | 47.40 | -2.57% | 2,982,545 |
| Aug 7, 2025 | 46.80 | 49.50 | 43.95 | 48.65 | 48.65 | 3.62% | 3,353,060 |
| Aug 6, 2025 | 41.00 | 49.35 | 39.00 | 46.95 | 46.95 | 11.79% | 4,145,633 |
| Aug 5, 2025 | 40.10 | 44.45 | 33.80 | 42.00 | 42.00 | 1.45% | 4,201,520 |