Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-01-30	21.700	21.800	21.600	21.650	21.650	229,894

← NewerPage 11 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.