Phytohealth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 19.400 | 19.600 | 19.300 | 19.400 | 19.400 | 202,174 |
| 2024-08-01 | 19.400 | 19.700 | 19.400 | 19.450 | 19.450 | 201,252 |
| 2024-07-31 | 19.300 | 19.450 | 19.150 | 19.400 | 19.400 | 220,609 |
| 2024-07-30 | 19.200 | 19.500 | 19.050 | 19.300 | 19.300 | 378,158 |
| 2024-07-29 | 19.500 | 19.550 | 19.250 | 19.250 | 19.250 | 330,313 |
| 2024-07-26 | 19.500 | 19.700 | 19.500 | 19.600 | 19.600 | 168,180 |
| 2024-07-23 | 19.550 | 19.700 | 19.550 | 19.700 | 19.700 | 201,440 |
| 2024-07-22 | 19.850 | 19.850 | 19.500 | 19.550 | 19.550 | 385,295 |
| 2024-07-19 | 20.000 | 20.000 | 19.600 | 19.850 | 19.850 | 580,023 |
| 2024-07-18 | 20.000 | 20.300 | 19.950 | 20.000 | 20.000 | 317,387 |
| 2024-07-17 | 20.150 | 20.250 | 20.000 | 20.000 | 20.000 | 243,975 |
| 2024-07-16 | 20.250 | 20.250 | 20.050 | 20.150 | 20.150 | 146,751 |
| 2024-07-15 | 20.150 | 20.300 | 20.000 | 20.050 | 20.050 | 363,136 |
| 2024-07-12 | 20.150 | 20.200 | 20.050 | 20.050 | 20.050 | 190,438 |
| 2024-07-11 | 20.000 | 20.100 | 19.950 | 20.050 | 20.050 | 302,542 |
| 2024-07-10 | 20.350 | 20.350 | 20.050 | 20.050 | 20.050 | 294,449 |
| 2024-07-09 | 20.700 | 20.700 | 20.000 | 20.100 | 20.100 | 695,580 |
| 2024-07-08 | 20.300 | 20.750 | 20.300 | 20.700 | 20.700 | 656,793 |
| 2024-07-05 | 20.150 | 20.250 | 20.000 | 20.250 | 20.250 | 571,323 |
| 2024-07-04 | 20.100 | 20.150 | 19.950 | 20.150 | 20.150 | 362,011 |
| 2024-07-03 | 20.250 | 20.250 | 20.000 | 20.100 | 20.100 | 408,240 |
| 2024-07-02 | 20.200 | 20.300 | 20.000 | 20.200 | 20.200 | 707,740 |
| 2024-07-01 | 20.500 | 20.500 | 20.000 | 20.300 | 20.300 | 285,346 |
| 2024-06-28 | 20.500 | 20.550 | 20.300 | 20.400 | 20.400 | 290,241 |
| 2024-06-27 | 20.200 | 20.750 | 20.000 | 20.350 | 20.350 | 770,808 |
| 2024-06-26 | 20.300 | 20.450 | 20.000 | 20.150 | 20.150 | 576,853 |
| 2024-06-25 | 20.750 | 20.750 | 20.100 | 20.300 | 20.300 | 588,001 |
| 2024-06-24 | 20.350 | 20.850 | 20.300 | 20.600 | 20.600 | 1,252,421 |
| 2024-06-21 | 20.000 | 20.300 | 20.000 | 20.150 | 20.150 | 266,141 |
| 2024-06-20 | 20.000 | 20.300 | 19.950 | 20.000 | 20.000 | 278,940 |
| 2024-06-19 | 20.150 | 20.150 | 19.900 | 19.950 | 19.950 | 304,191 |
| 2024-06-18 | 20.000 | 20.000 | 19.800 | 19.950 | 19.950 | 186,510 |
| 2024-06-17 | 19.750 | 19.950 | 19.750 | 19.950 | 19.950 | 119,082 |
| 2024-06-14 | 19.850 | 19.850 | 19.700 | 19.750 | 19.750 | 164,335 |
| 2024-06-13 | 19.800 | 19.850 | 19.700 | 19.850 | 19.850 | 96,421 |
| 2024-06-12 | 19.850 | 19.950 | 19.750 | 19.850 | 19.850 | 201,549 |
| 2024-06-11 | 20.000 | 20.150 | 19.900 | 19.950 | 19.950 | 347,586 |
| 2024-06-07 | 19.950 | 20.000 | 19.800 | 20.000 | 20.000 | 238,910 |
| 2024-06-06 | 20.350 | 20.450 | 19.900 | 19.950 | 19.950 | 435,404 |
| 2024-06-05 | 20.100 | 20.350 | 19.550 | 20.350 | 20.350 | 989,336 |
| 2024-06-04 | 19.700 | 20.050 | 19.700 | 19.850 | 19.850 | 441,032 |
| 2024-06-03 | 19.800 | 19.800 | 19.600 | 19.750 | 19.750 | 184,479 |
| 2024-05-31 | 19.650 | 19.750 | 19.500 | 19.700 | 19.700 | 187,779 |
| 2024-05-30 | 19.750 | 19.750 | 19.550 | 19.550 | 19.550 | 143,356 |
| 2024-05-29 | 19.650 | 19.800 | 19.550 | 19.800 | 19.800 | 127,399 |
| 2024-05-28 | 19.700 | 19.750 | 19.500 | 19.700 | 19.700 | 163,033 |
| 2024-05-27 | 19.750 | 19.750 | 19.450 | 19.500 | 19.500 | 357,258 |
| 2024-05-24 | 19.500 | 19.700 | 19.450 | 19.700 | 19.700 | 139,669 |
| 2024-05-23 | 19.850 | 19.850 | 19.550 | 19.550 | 19.550 | 261,950 |
| 2024-05-22 | 19.900 | 20.000 | 19.850 | 19.850 | 19.850 | 178,176 |
| 2024-05-21 | 19.900 | 19.950 | 19.750 | 19.950 | 19.950 | 102,341 |
| 2024-05-20 | 20.050 | 20.050 | 19.850 | 19.850 | 19.850 | 224,333 |
| 2024-05-17 | 19.700 | 20.100 | 19.650 | 20.000 | 20.000 | 390,106 |
| 2024-05-16 | 19.900 | 19.900 | 19.650 | 19.750 | 19.750 | 193,097 |
| 2024-05-15 | 19.700 | 19.800 | 19.700 | 19.700 | 19.700 | 119,004 |
| 2024-05-14 | 19.600 | 19.750 | 19.500 | 19.700 | 19.700 | 164,365 |
| 2024-05-13 | 19.700 | 19.750 | 19.500 | 19.500 | 19.500 | 184,273 |
| 2024-05-10 | 19.700 | 19.800 | 19.500 | 19.700 | 19.700 | 126,082 |
| 2024-05-09 | 19.750 | 19.750 | 19.600 | 19.600 | 19.600 | 174,064 |
| 2024-05-08 | 20.000 | 20.000 | 19.650 | 19.750 | 19.750 | 245,354 |
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.