Protect Animal Health Incorporation 7850
TPEX · Tayvan · Perakende Ticaret
TWD 24,10+1,35 (+%5,93)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 23,20 | +%1,98 | TWD 22,75 | TWD 23,30 | TWD 22,75 | 30,08K |
| 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 |