Phytohealth Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.150	11.350	11.100	11.200	11.200	292,130
2026-10-20	11.150	11.300	11.100	11.100	11.100	117,849
2026-10-19	11.400	11.500	11.200	11.250	11.250	170,550
2026-10-16	11.350	11.400	11.250	11.350	11.350	130,177
2026-10-15	11.300	11.400	11.200	11.200	11.200	172,101
2026-10-14	11.400	11.400	11.250	11.300	11.300	117,386
2026-10-13	11.450	11.450	11.350	11.350	11.350	62,002
2026-10-12	11.650	11.700	11.400	11.450	11.450	304,100
2026-10-08	11.300	11.750	11.300	11.550	11.550	418,144
2026-10-07	11.350	11.400	11.200	11.350	11.350	244,344
2026-10-06	11.300	11.400	11.250	11.400	11.400	131,026
2026-10-05	11.350	11.500	11.300	11.300	11.300	84,272
2026-10-02	11.400	11.500	11.300	11.350	11.350	147,002
2026-10-01	11.500	11.550	11.400	11.500	11.500	48,020
2026-09-30	11.350	11.500	11.300	11.500	11.500	168,001
2026-09-29	11.450	11.750	11.350	11.350	11.350	129,000
2026-09-24	11.650	11.650	11.400	11.450	11.450	132,273
2026-09-23	11.450	11.700	11.350	11.650	11.650	258,342
2026-09-22	11.600	11.600	11.350	11.450	11.450	229,100
2026-09-21	11.450	11.500	11.200	11.300	11.300	127,516
2026-09-18	11.350	11.350	11.200	11.350	11.350	116,006
2026-09-17	11.200	11.500	11.200	11.450	11.450	93,613
2026-09-16	11.300	11.300	11.200	11.300	11.300	88,000
2026-09-15	11.600	11.700	11.300	11.300	11.300	225,500
2026-09-14	11.200	11.750	11.150	11.400	11.400	354,058
2026-09-11	11.200	11.200	11.000	11.100	11.100	500,000
2026-09-10	11.350	11.350	11.200	11.300	11.300	114,712
2026-09-09	11.350	11.450	11.200	11.300	11.300	95,132
2026-09-08	11.300	11.450	11.200	11.200	11.200	128,206
2026-09-07	11.350	11.400	11.200	11.400	11.400	117,170
2026-09-04	11.500	11.500	11.250	11.400	11.400	121,001
2026-09-03	11.350	11.450	11.300	11.350	11.350	136,001
2026-09-02	11.450	11.500	11.300	11.300	11.300	271,171
2026-09-01	11.550	11.600	11.450	11.550	11.550	363,100
2026-08-31	11.850	11.900	11.500	11.550	11.550	1,069,565
2026-08-28	11.550	12.500	11.450	12.400	12.400	1,876,930
2026-08-27	11.400	11.500	11.350	11.400	11.400	254,112
2026-08-26	11.100	11.400	11.100	11.350	11.350	188,210
2026-08-25	11.100	11.400	11.100	11.100	11.100	236,410
2026-08-24	11.400	11.500	10.950	11.050	11.050	301,015
2026-08-21	11.100	11.600	11.000	11.350	11.350	473,100
2026-08-20	10.900	11.050	10.900	11.050	11.050	111,052
2026-08-19	10.750	11.100	10.700	10.900	10.900	223,000
2026-08-18	11.050	11.100	10.750	10.750	10.750	465,692
2026-08-17	11.100	11.100	10.800	11.050	11.050	600,081
2026-08-14	11.200	11.250	11.050	11.250	11.250	78,500
2026-08-13	11.100	11.250	11.000	11.200	11.200	199,530
2026-08-12	11.100	11.100	10.900	10.950	10.950	469,513
2026-08-11	11.050	11.150	11.050	11.100	11.100	78,000
2026-08-10	11.150	11.200	11.000	11.150	11.150	280,007
2026-08-07	11.050	11.250	11.050	11.150	11.150	149,624
2026-08-06	11.200	11.200	11.050	11.150	11.150	86,001
2026-08-05	11.200	11.300	11.150	11.200	11.200	136,711
2026-08-04	11.150	11.250	11.000	11.200	11.200	459,000
2026-08-03	11.200	11.450	11.050	11.300	11.300	159,001
2026-07-31	11.150	11.400	11.150	11.300	11.300	118,298
2026-07-30	11.500	11.500	11.150	11.150	11.150	155,080
2026-07-29	11.650	11.650	11.050	11.400	11.400	318,001
2026-07-28	11.550	11.550	11.250	11.400	11.400	154,124
2026-07-27	11.750	11.750	11.550	11.650	11.650	162,000

Page 1 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.