Phytohealth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 20.000 | 20.000 | 19.650 | 19.750 | 19.750 | 245,354 |
| 2024-05-07 | 20.050 | 20.150 | 19.900 | 20.000 | 20.000 | 176,997 |
| 2024-05-06 | 20.300 | 20.350 | 20.000 | 20.000 | 20.000 | 185,062 |
| 2024-05-03 | 20.050 | 20.200 | 20.000 | 20.200 | 20.200 | 149,880 |
| 2024-05-02 | 20.000 | 20.150 | 19.900 | 20.050 | 20.050 | 217,723 |
| 2024-04-30 | 19.900 | 20.050 | 19.800 | 20.000 | 20.000 | 129,146 |
| 2024-04-29 | 19.800 | 19.950 | 19.750 | 19.900 | 19.900 | 196,197 |
| 2024-04-26 | 19.800 | 19.950 | 19.750 | 19.800 | 19.800 | 124,567 |
| 2024-04-25 | 19.900 | 19.900 | 19.750 | 19.800 | 19.800 | 124,291 |
| 2024-04-24 | 19.800 | 20.100 | 19.650 | 20.000 | 20.000 | 186,840 |
| 2024-04-23 | 19.400 | 19.800 | 19.400 | 19.800 | 19.800 | 181,585 |
| 2024-04-22 | 19.700 | 19.750 | 19.400 | 19.450 | 19.450 | 168,215 |
| 2024-04-19 | 19.950 | 20.000 | 19.200 | 19.450 | 19.450 | 473,586 |
| 2024-04-18 | 19.900 | 20.150 | 19.850 | 19.950 | 19.950 | 168,436 |
| 2024-04-17 | 19.850 | 20.200 | 19.850 | 20.050 | 20.050 | 114,450 |
| 2024-04-16 | 20.200 | 20.200 | 19.650 | 19.750 | 19.750 | 579,630 |
| 2024-04-15 | 20.450 | 20.600 | 20.150 | 20.200 | 20.200 | 348,359 |
| 2024-04-12 | 20.550 | 20.550 | 20.350 | 20.350 | 20.350 | 179,583 |
| 2024-04-11 | 20.650 | 20.650 | 20.450 | 20.550 | 20.550 | 172,607 |
| 2024-04-10 | 20.450 | 20.750 | 20.300 | 20.650 | 20.650 | 322,215 |
| 2024-04-09 | 20.550 | 20.550 | 20.250 | 20.250 | 20.250 | 188,529 |
| 2024-04-08 | 20.300 | 20.400 | 20.150 | 20.200 | 20.200 | 250,278 |
| 2024-04-03 | 20.550 | 20.550 | 20.300 | 20.300 | 20.300 | 221,453 |
| 2024-04-02 | 20.700 | 20.750 | 20.500 | 20.550 | 20.550 | 126,317 |
| 2024-04-01 | 20.600 | 20.850 | 20.500 | 20.700 | 20.700 | 124,406 |
| 2024-03-29 | 21.050 | 21.050 | 20.500 | 20.600 | 20.600 | 329,270 |
| 2024-03-28 | 20.500 | 21.150 | 20.500 | 20.800 | 20.800 | 592,535 |
| 2024-03-27 | 20.300 | 20.500 | 20.250 | 20.500 | 20.500 | 211,725 |
| 2024-03-26 | 20.800 | 20.800 | 20.300 | 20.300 | 20.300 | 357,639 |
| 2024-03-25 | 20.600 | 21.000 | 20.600 | 20.650 | 20.650 | 171,580 |
| 2024-03-22 | 20.400 | 20.650 | 20.400 | 20.600 | 20.600 | 278,112 |
| 2024-03-21 | 20.700 | 20.700 | 20.400 | 20.500 | 20.500 | 435,944 |
| 2024-03-20 | 20.650 | 20.650 | 20.400 | 20.550 | 20.550 | 234,713 |
| 2024-03-19 | 20.450 | 20.800 | 20.450 | 20.650 | 20.650 | 204,493 |
| 2024-03-18 | 20.800 | 20.850 | 20.400 | 20.550 | 20.550 | 412,313 |
| 2024-03-15 | 21.100 | 21.100 | 20.800 | 20.850 | 20.850 | 123,837 |
| 2024-03-14 | 20.850 | 21.300 | 20.850 | 21.000 | 21.000 | 244,607 |
| 2024-03-13 | 21.100 | 21.250 | 20.850 | 20.850 | 20.850 | 225,225 |
| 2024-03-12 | 21.000 | 21.250 | 20.900 | 21.100 | 21.100 | 218,638 |
| 2024-03-11 | 20.850 | 21.100 | 20.700 | 20.900 | 20.900 | 150,037 |
| 2024-03-08 | 21.300 | 21.350 | 20.750 | 20.850 | 20.850 | 539,511 |
| 2024-03-07 | 21.700 | 21.700 | 21.300 | 21.350 | 21.350 | 502,003 |
| 2024-03-06 | 21.700 | 21.700 | 21.450 | 21.550 | 21.550 | 571,840 |
| 2024-03-05 | 21.800 | 21.950 | 21.600 | 21.600 | 21.600 | 497,140 |
| 2024-03-04 | 22.250 | 22.250 | 21.800 | 21.800 | 21.800 | 495,939 |
| 2024-03-01 | 22.300 | 22.300 | 22.050 | 22.100 | 22.100 | 329,457 |
| 2024-02-29 | 22.600 | 22.600 | 22.200 | 22.250 | 22.250 | 550,923 |
| 2024-02-27 | 23.500 | 23.500 | 22.500 | 22.700 | 22.700 | 1,430,787 |
| 2024-02-26 | 22.400 | 23.500 | 22.100 | 23.500 | 23.500 | 1,894,376 |
| 2024-02-23 | 22.100 | 22.150 | 21.800 | 21.900 | 21.900 | 423,615 |
| 2024-02-22 | 22.550 | 22.550 | 21.950 | 22.050 | 22.050 | 513,262 |
| 2024-02-21 | 22.500 | 22.500 | 22.250 | 22.400 | 22.400 | 280,126 |
| 2024-02-20 | 22.600 | 22.850 | 22.300 | 22.500 | 22.500 | 494,309 |
| 2024-02-19 | 22.450 | 22.750 | 22.450 | 22.600 | 22.600 | 593,234 |
| 2024-02-16 | 22.000 | 22.350 | 21.950 | 22.100 | 22.100 | 471,828 |
| 2024-02-15 | 21.800 | 21.800 | 21.550 | 21.700 | 21.700 | 257,181 |
| 2024-02-05 | 22.000 | 22.100 | 21.650 | 21.800 | 21.800 | 263,816 |
| 2024-02-02 | 22.150 | 22.150 | 21.850 | 21.850 | 21.850 | 168,660 |
| 2024-02-01 | 22.100 | 22.300 | 22.050 | 22.100 | 22.100 | 213,937 |
| 2024-01-31 | 21.650 | 22.300 | 21.650 | 22.000 | 22.000 | 492,814 |
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.