Protect Animal Health Inc. (TPEX:7850)
Taiwan
· Delayed Price · Currency is TWD 22.55
+0.10 (0.45%)
At close: Apr 28, 2026
Protect Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 20.60 | 20.60 | 19.80 | 20.50 | 20.50 | 0.99% | 146,062 |
| Mar 16, 2026 | 20.90 | 21.00 | 20.10 | 20.30 | 20.30 | -3.10% | 187,373 |
| Mar 13, 2026 | 20.40 | 21.45 | 19.50 | 20.95 | 20.95 | -1.87% | 408,866 |
| Mar 12, 2026 | 19.90 | 21.35 | 18.85 | 21.35 | 21.35 | 7.83% | 312,614 |
| Mar 11, 2026 | 19.70 | 20.00 | 19.45 | 19.80 | 19.80 | -1.49% | 150,084 |
| Mar 10, 2026 | 20.10 | 20.10 | 19.75 | 20.10 | 20.10 | 0.50% | 118,664 |
| Mar 9, 2026 | 21.00 | 21.00 | 19.85 | 20.00 | 20.00 | -4.76% | 71,294 |
| Mar 6, 2026 | 21.50 | 21.50 | 20.00 | 21.00 | 21.00 | -3.67% | 176,966 |
| Mar 5, 2026 | 21.30 | 21.80 | 19.95 | 21.80 | 21.80 | 2.11% | 415,029 |
| Mar 4, 2026 | 22.10 | 22.10 | 20.85 | 21.35 | 21.35 | -3.39% | 205,858 |
| Mar 3, 2026 | 22.40 | 22.50 | 21.90 | 22.10 | 22.10 | -1.56% | 147,354 |
| Mar 2, 2026 | 23.30 | 23.30 | 22.30 | 22.45 | 22.45 | -4.06% | 145,168 |
| Feb 26, 2026 | 23.10 | 23.40 | 22.50 | 23.40 | 23.40 | 2.86% | 140,079 |
| Feb 25, 2026 | 23.00 | 23.80 | 22.40 | 22.75 | 22.75 | -5.21% | 67,103 |
| Feb 24, 2026 | 23.90 | 24.00 | 21.90 | 24.00 | 24.00 | 1.69% | 335,736 |
| Feb 23, 2026 | 23.20 | 23.70 | 23.05 | 23.60 | 23.60 | 0.64% | 199,161 |
| Feb 11, 2026 | 23.50 | 24.00 | 23.20 | 23.45 | 23.45 | -0.64% | 145,502 |
| Feb 10, 2026 | 24.70 | 24.80 | 23.30 | 23.60 | 23.60 | -4.84% | 136,697 |
| Feb 9, 2026 | 24.90 | 25.00 | 24.60 | 24.80 | 24.80 | -0.80% | 313,320 |
| Feb 6, 2026 | 23.90 | 25.10 | 22.90 | 25.00 | 25.00 | 3.52% | 356,981 |
| Feb 5, 2026 | 24.20 | 24.40 | 23.90 | 24.15 | 24.15 | 0.62% | 152,572 |
| Feb 4, 2026 | 24.20 | 24.40 | 23.80 | 24.00 | 24.00 | -0.41% | 52,640 |
| Feb 3, 2026 | 24.00 | 24.20 | 23.70 | 24.10 | 24.10 | -1.03% | 164,600 |
| Feb 2, 2026 | 24.50 | 24.50 | 23.90 | 24.35 | 24.35 | -1.02% | 116,302 |
| Jan 30, 2026 | 24.70 | 24.80 | 24.35 | 24.60 | 24.60 | -1.60% | 96,797 |
| Jan 29, 2026 | 25.55 | 25.55 | 24.70 | 25.00 | 25.00 | -1.57% | 71,994 |
| Jan 28, 2026 | 24.20 | 25.40 | 24.20 | 25.40 | 25.40 | 1.60% | 207,184 |
| Jan 27, 2026 | 24.30 | 25.00 | 24.00 | 25.00 | 25.00 | 0.81% | 157,313 |
| Jan 26, 2026 | 24.50 | 24.95 | 24.00 | 24.80 | 24.80 | 0.81% | 221,548 |
| Jan 23, 2026 | 24.75 | 25.45 | 24.40 | 24.60 | 24.60 | -0.61% | 254,668 |
| Jan 22, 2026 | 26.20 | 26.20 | 24.75 | 24.75 | 24.75 | -4.99% | 243,646 |
| Jan 21, 2026 | 28.40 | 28.40 | 24.90 | 26.05 | 26.05 | -6.80% | 535,323 |
| Jan 20, 2026 | 28.45 | 28.55 | 27.40 | 27.95 | 27.95 | -3.62% | 215,928 |
| Jan 19, 2026 | 29.20 | 29.20 | 28.70 | 29.00 | 29.00 | -1.86% | 92,837 |
| Jan 16, 2026 | 29.05 | 29.70 | 28.90 | 29.55 | 29.55 | 1.03% | 120,803 |
| Jan 15, 2026 | 29.40 | 29.85 | 29.00 | 29.25 | 29.25 | -2.01% | 106,201 |
| Jan 14, 2026 | 29.85 | 29.85 | 29.40 | 29.85 | 29.85 | -0.67% | 112,260 |
| Jan 13, 2026 | 30.60 | 30.60 | 29.85 | 30.05 | 30.05 | -1.48% | 70,265 |
| Jan 12, 2026 | 30.40 | 30.50 | 29.90 | 30.50 | 30.50 | 0.33% | 99,236 |
| Jan 9, 2026 | 29.60 | 30.40 | 28.80 | 30.40 | 30.40 | 2.70% | 149,967 |
| Jan 8, 2026 | 29.50 | 29.60 | 29.15 | 29.60 | 29.60 | -0.67% | 93,355 |
| Jan 7, 2026 | 29.75 | 29.95 | 29.50 | 29.80 | 29.80 | -1.00% | 115,081 |
| Jan 6, 2026 | 30.00 | 30.15 | 29.45 | 30.10 | 30.10 | -1.31% | 182,002 |
| Jan 5, 2026 | 30.60 | 30.60 | 29.90 | 30.50 | 30.50 | -0.33% | 87,733 |
| Jan 2, 2026 | 30.95 | 30.95 | 30.25 | 30.60 | 30.60 | - | 110,638 |
| Dec 31, 2025 | 31.00 | 31.00 | 30.40 | 30.60 | 30.60 | 0.33% | 83,375 |
| Dec 30, 2025 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | -0.97% | 108,241 |
| Dec 29, 2025 | 31.30 | 31.30 | 30.40 | 30.80 | 30.80 | 0.49% | 86,590 |
| Dec 26, 2025 | 31.25 | 31.25 | 30.30 | 30.65 | 30.65 | 0.82% | 106,246 |
| Dec 24, 2025 | 31.90 | 31.90 | 30.30 | 30.40 | 30.40 | -3.49% | 278,810 |
| Dec 23, 2025 | 31.60 | 31.70 | 31.10 | 31.50 | 31.50 | -0.94% | 97,511 |
| Dec 22, 2025 | 31.75 | 32.00 | 31.65 | 31.80 | 31.80 | -0.93% | 53,810 |
| Dec 19, 2025 | 31.70 | 32.25 | 31.65 | 32.10 | 32.10 | 1.26% | 111,100 |
| Dec 18, 2025 | 31.70 | 31.70 | 31.35 | 31.70 | 31.70 | -0.63% | 133,220 |
| Dec 17, 2025 | 30.90 | 33.05 | 30.90 | 31.90 | 31.90 | 1.59% | 109,976 |
| Dec 16, 2025 | 31.35 | 31.40 | 30.95 | 31.40 | 31.40 | -0.63% | 59,000 |
| Dec 15, 2025 | 31.75 | 31.75 | 30.95 | 31.60 | 31.60 | -0.63% | 75,420 |
| Dec 12, 2025 | 31.70 | 32.00 | 31.65 | 31.80 | 31.80 | -1.70% | 41,130 |
| Dec 11, 2025 | 32.30 | 32.50 | 31.95 | 32.35 | 32.35 | -1.07% | 150,045 |
| Dec 10, 2025 | 33.55 | 33.60 | 32.05 | 32.70 | 32.70 | -2.68% | 319,749 |
| Dec 9, 2025 | 34.05 | 34.05 | 33.55 | 33.60 | 33.60 | -2.33% | 88,062 |
| Dec 8, 2025 | 34.35 | 34.40 | 34.00 | 34.40 | 34.40 | -0.72% | 89,872 |
| 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 |