Protect Animal Health Incorporation 7850
TPEX · Taiwan · Retail Trade
TWD 22.75-0.90 (-3.81%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 22.75 | -3.81% | TWD 23.30 | TWD 23.65 | TWD 21.55 | 469.47K |
| 2026-09-30 | TWD 23.65 | +29.95% | TWD 18.20 | TWD 24.40 | TWD 18.20 | 1.28M |
| 2026-09-29 | TWD 18.20 | +2.54% | TWD 17.70 | TWD 20.10 | TWD 16.95 | 961.41K |
| 2026-09-24 | TWD 17.75 | +5.03% | TWD 16.90 | TWD 20.00 | TWD 16.70 | 723.24K |
| 2026-09-23 | TWD 16.90 | +0.90% | TWD 16.80 | TWD 16.90 | TWD 16.35 | 74.44K |
| 2026-09-22 | TWD 16.75 | +0.90% | TWD 16.60 | TWD 16.85 | TWD 16.15 | 200.40K |
| 2026-09-21 | TWD 16.60 | 0.00% | TWD 16.60 | TWD 16.65 | TWD 16.20 | 80.04K |
| 2026-09-18 | TWD 16.60 | +2.15% | TWD 15.95 | TWD 16.90 | TWD 15.95 | 155.81K |
| 2026-09-17 | TWD 16.25 | +6.91% | TWD 15.20 | TWD 17.15 | TWD 15.10 | 395.87K |
| 2026-09-16 | TWD 15.20 | -2.88% | TWD 15.65 | TWD 15.65 | TWD 14.75 | 154.13K |
| 2026-09-15 | TWD 15.65 | -2.19% | TWD 16.00 | TWD 16.00 | TWD 15.45 | 193.03K |
| 2026-09-14 | TWD 16.00 | +0.95% | TWD 15.80 | TWD 16.20 | TWD 15.50 | 222.82K |
| 2026-09-11 | TWD 15.85 | +16.12% | TWD 13.75 | TWD 16.30 | TWD 13.50 | 600.64K |
| 2026-09-10 | TWD 13.65 | -3.19% | TWD 14.10 | TWD 14.10 | TWD 13.50 | 142.49K |
| 2026-09-09 | TWD 14.10 | -4.08% | TWD 14.75 | TWD 14.75 | TWD 13.55 | 191.76K |
| 2026-09-08 | TWD 14.70 | -1.34% | TWD 14.95 | TWD 14.95 | TWD 14.35 | 166.90K |
| 2026-09-07 | TWD 14.90 | 0.00% | TWD 14.90 | TWD 14.95 | TWD 14.50 | 116.07K |
| 2026-09-04 | TWD 14.90 | -1.32% | TWD 15.10 | TWD 15.10 | TWD 14.75 | 114.40K |
| 2026-09-03 | TWD 15.10 | +0.33% | TWD 15.20 | TWD 15.20 | TWD 14.80 | 72.39K |
| 2026-09-02 | TWD 15.05 | 0.00% | TWD 15.05 | TWD 15.05 | TWD 14.80 | 104.47K |
| 2026-09-01 | TWD 15.05 | 0.00% | TWD 15.05 | TWD 15.05 | TWD 14.75 | 62.29K |
| 2026-08-31 | TWD 15.05 | -0.33% | TWD 15.10 | TWD 15.20 | TWD 14.85 | 70.87K |
| 2026-08-28 | TWD 15.10 | -0.66% | TWD 15.25 | TWD 15.25 | TWD 14.90 | 81.84K |
| 2026-08-27 | TWD 15.20 | -3.49% | TWD 15.75 | TWD 15.75 | TWD 15.10 | 116.52K |
| 2026-08-26 | TWD 15.75 | +1.61% | TWD 15.50 | TWD 15.75 | TWD 15.00 | 268.01K |
| 2026-08-25 | TWD 15.50 | -1.27% | TWD 15.75 | TWD 15.75 | TWD 15.05 | 141.66K |
| 2026-08-24 | TWD 15.70 | +8.28% | TWD 14.50 | TWD 15.70 | TWD 14.40 | 187.48K |
| 2026-08-21 | TWD 14.50 | +8.61% | TWD 13.60 | TWD 15.00 | TWD 13.60 | 211.12K |
| 2026-08-20 | TWD 13.35 | -1.48% | TWD 13.70 | TWD 13.70 | TWD 13.35 | 46.02K |
| 2026-08-19 | TWD 13.55 | -1.09% | TWD 13.80 | TWD 13.80 | TWD 13.30 | 82.54K |
| 2026-08-18 | TWD 13.70 | -2.14% | TWD 14.00 | TWD 14.00 | TWD 13.40 | 73.07K |
| 2026-08-17 | TWD 14.00 | +3.70% | TWD 14.00 | TWD 14.05 | TWD 13.60 | 83.56K |
| 2026-08-14 | TWD 13.50 | -2.17% | TWD 13.65 | TWD 14.15 | TWD 13.45 | 140.86K |
| 2026-08-13 | TWD 13.80 | -1.43% | TWD 14.20 | TWD 14.20 | TWD 13.75 | 80.09K |
| 2026-08-12 | TWD 14.00 | +1.45% | TWD 14.15 | TWD 14.15 | TWD 13.60 | 54.66K |
| 2026-08-11 | TWD 13.80 | 0.00% | TWD 13.80 | TWD 14.15 | TWD 13.65 | 72.66K |
| 2026-08-10 | TWD 13.80 | -0.36% | TWD 13.85 | TWD 13.85 | TWD 13.55 | 43.09K |
| 2026-08-07 | TWD 13.85 | 0.00% | TWD 13.85 | TWD 13.85 | TWD 13.30 | 46.22K |
| 2026-08-06 | TWD 13.85 | +2.21% | TWD 13.55 | TWD 13.85 | TWD 13.20 | 104.79K |
| 2026-08-05 | TWD 13.55 | +0.37% | TWD 13.50 | TWD 13.60 | TWD 13.20 | 69.42K |
| 2026-08-04 | TWD 13.50 | +0.37% | TWD 13.50 | TWD 13.85 | TWD 13.20 | 115.21K |
| 2026-08-03 | TWD 13.45 | -0.37% | TWD 13.75 | TWD 14.00 | TWD 13.30 | 126.55K |
| 2026-07-31 | TWD 13.50 | -1.10% | TWD 13.70 | TWD 14.25 | TWD 13.35 | 114.33K |
| 2026-07-30 | TWD 13.65 | +0.37% | TWD 13.70 | TWD 14.30 | TWD 13.25 | 181.14K |
| 2026-07-29 | TWD 13.60 | -4.90% | TWD 14.30 | TWD 14.50 | TWD 13.40 | 277.61K |
| 2026-07-28 | TWD 14.30 | -8.63% | TWD 15.65 | TWD 16.65 | TWD 14.00 | 311.11K |
| 2026-07-27 | TWD 15.65 | -3.40% | TWD 16.20 | TWD 16.20 | TWD 15.40 | 63.44K |
| 2026-07-24 | TWD 16.20 | +4.85% | TWD 15.40 | TWD 17.10 | TWD 14.85 | 217.84K |
| 2026-07-23 | TWD 15.45 | +0.98% | TWD 15.30 | TWD 15.80 | TWD 15.15 | 79.42K |
| 2026-07-22 | TWD 15.30 | -4.08% | TWD 16.30 | TWD 16.30 | TWD 15.00 | 156.90K |
| 2026-07-21 | TWD 15.95 | -9.63% | TWD 17.05 | TWD 17.10 | TWD 15.20 | 324.50K |
| 2026-07-20 | TWD 17.65 | +12.42% | TWD 15.70 | TWD 18.80 | TWD 15.65 | 454.88K |
| 2026-07-17 | TWD 15.70 | -4.85% | TWD 16.85 | TWD 16.85 | TWD 15.20 | 429.69K |
| 2026-07-16 | TWD 16.50 | +6.80% | TWD 15.40 | TWD 16.70 | TWD 14.80 | 197.85K |
| 2026-07-15 | TWD 15.45 | -8.04% | TWD 16.80 | TWD 17.00 | TWD 14.85 | 706.17K |
| 2026-07-14 | TWD 16.80 | +12.00% | TWD 15.00 | TWD 17.35 | TWD 13.55 | 503.09K |
| 2026-07-13 | TWD 15.00 | +8.70% | TWD 14.00 | TWD 15.15 | TWD 13.75 | 252.29K |
| 2026-07-09 | TWD 13.80 | +4.55% | TWD 13.20 | TWD 14.00 | TWD 12.75 | 269.44K |
| 2026-07-08 | TWD 13.20 | -8.01% | TWD 14.35 | TWD 14.35 | TWD 12.95 | 406.23K |
| 2026-07-07 | TWD 14.35 | -0.35% | TWD 14.45 | TWD 14.45 | TWD 14.20 | 75.22K |
| 2026-07-06 | TWD 14.40 | +0.70% | TWD 14.35 | TWD 14.50 | TWD 14.10 | 61.46K |
| 2026-07-03 | TWD 14.30 | +1.78% | TWD 14.30 | TWD 14.30 | TWD 13.90 | 56.33K |
| 2026-07-02 | TWD 14.05 | -6.33% | TWD 14.90 | TWD 14.90 | TWD 13.90 | 196.76K |
| 2026-07-01 | TWD 15.00 | +1.01% | TWD 14.85 | TWD 15.00 | TWD 14.35 | 59.69K |
| 2026-06-30 | TWD 14.85 | -0.67% | TWD 14.95 | TWD 15.00 | TWD 14.65 | 58.98K |
| 2026-06-29 | TWD 14.95 | +0.34% | TWD 15.05 | TWD 15.05 | TWD 14.60 | 33.60K |
| 2026-06-26 | TWD 14.90 | -1.97% | TWD 15.20 | TWD 15.20 | TWD 14.50 | 192.77K |
| 2026-06-25 | TWD 15.20 | 0.00% | TWD 15.40 | TWD 15.40 | TWD 14.95 | 73.57K |
| 2026-06-24 | TWD 15.20 | 0.00% | TWD 15.20 | TWD 15.40 | TWD 14.90 | 43.73K |
| 2026-06-23 | TWD 15.20 | -1.62% | TWD 15.40 | TWD 15.45 | TWD 14.75 | 196.18K |
| 2026-06-22 | TWD 15.45 | -4.04% | TWD 16.20 | TWD 16.20 | TWD 15.00 | 295.34K |
| 2026-06-18 | TWD 16.10 | -3.01% | TWD 16.60 | TWD 16.70 | TWD 15.70 | 238.25K |
| 2026-06-17 | TWD 16.60 | +0.30% | TWD 16.90 | TWD 16.90 | TWD 16.05 | 88.48K |
| 2026-06-16 | TWD 16.55 | -2.65% | TWD 17.00 | TWD 17.10 | TWD 16.55 | 103.87K |
| 2026-06-15 | TWD 17.00 | -2.02% | TWD 17.35 | TWD 17.35 | TWD 16.70 | 76.79K |
| 2026-06-12 | TWD 17.35 | 0.00% | TWD 17.35 | TWD 17.35 | TWD 16.70 | 96.67K |
| 2026-06-11 | TWD 17.35 | -0.29% | TWD 17.40 | TWD 17.40 | TWD 16.80 | 86.32K |
| 2026-06-10 | TWD 17.40 | -2.79% | TWD 17.90 | TWD 17.90 | TWD 17.00 | 99.13K |
| 2026-06-09 | TWD 17.90 | +0.85% | TWD 17.20 | TWD 18.00 | TWD 17.20 | 47.36K |
| 2026-06-08 | TWD 17.75 | -0.56% | TWD 17.70 | TWD 17.80 | TWD 17.00 | 133.73K |
| 2026-06-05 | TWD 17.85 | -2.19% | TWD 18.20 | TWD 18.20 | TWD 17.50 | 83.54K |
| 2026-06-04 | TWD 18.25 | +2.53% | TWD 17.75 | TWD 18.25 | TWD 17.60 | 54.10K |
| 2026-06-03 | TWD 17.80 | 0.00% | TWD 17.80 | TWD 17.80 | TWD 17.45 | 43.88K |
| 2026-06-02 | TWD 17.80 | -1.66% | TWD 17.60 | TWD 17.80 | TWD 17.50 | 83.57K |
| 2026-06-01 | TWD 18.10 | +1.12% | TWD 18.00 | TWD 18.40 | TWD 17.80 | 86.83K |
| 2026-05-29 | TWD 17.90 | -0.83% | TWD 18.05 | TWD 18.05 | TWD 17.15 | 164.36K |
| 2026-05-28 | TWD 18.05 | -0.28% | TWD 18.10 | TWD 18.45 | TWD 17.65 | 108.86K |
| 2026-05-27 | TWD 18.10 | +0.56% | TWD 18.00 | TWD 18.10 | TWD 17.75 | 140.23K |
| 2026-05-26 | TWD 18.00 | -2.17% | TWD 18.50 | TWD 18.55 | TWD 17.90 | 91.38K |
| 2026-05-25 | TWD 18.40 | 0.00% | TWD 18.50 | TWD 18.50 | TWD 18.00 | 111.69K |