Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	21.700	21.800	21.600	21.650	21.650	229,894
2024-01-29	21.550	21.800	21.500	21.700	21.700	150,334
2024-01-26	21.450	21.650	21.300	21.500	21.500	191,203
2024-01-25	21.700	21.700	21.450	21.450	21.450	115,049
2024-01-24	21.550	21.850	21.550	21.600	21.600	155,942
2024-01-23	21.800	21.850	21.400	21.650	21.650	229,117
2024-01-22	22.050	22.050	21.800	21.800	21.800	316,935
2024-01-19	21.850	22.250	21.800	22.050	22.050	546,591
2024-01-18	21.800	22.300	21.300	22.000	22.000	599,179
2024-01-17	21.500	21.650	21.200	21.200	21.200	271,577
2024-01-16	21.800	21.800	21.400	21.550	21.550	407,511
2024-01-15	21.900	21.900	21.650	21.900	21.900	164,383
2024-01-12	21.900	21.900	21.700	21.700	21.700	162,272
2024-01-11	22.000	22.250	21.800	21.900	21.900	164,177
2024-01-10	21.700	22.250	21.700	22.000	22.000	435,459
2024-01-09	22.150	22.150	21.700	21.700	21.700	211,214
2024-01-08	22.250	22.550	22.000	22.050	22.050	289,434
2024-01-05	22.350	22.400	22.150	22.200	22.200	295,989
2024-01-04	22.400	22.550	22.050	22.100	22.100	622,915
2024-01-03	22.000	22.250	21.850	22.100	22.100	631,215
2024-01-02	21.700	21.900	21.700	21.750	21.750	85,646
2023-12-29	21.650	21.800	21.650	21.700	21.700	169,680
2023-12-28	21.800	21.850	21.600	21.650	21.650	163,850
2023-12-27	21.950	22.000	21.750	21.800	21.800	183,378
2023-12-26	21.600	22.400	21.600	22.000	22.000	421,034
2023-12-25	21.900	21.900	21.450	21.450	21.450	189,550
2023-12-22	21.750	21.750	21.400	21.500	21.500	228,059
2023-12-21	21.650	21.850	21.600	21.700	21.700	228,717
2023-12-20	21.500	21.850	21.400	21.650	21.650	275,507
2023-12-19	21.650	21.650	21.500	21.500	21.500	226,842
2023-12-18	21.800	21.950	21.700	21.700	21.700	205,967
2023-12-15	21.700	21.800	21.450	21.800	21.800	364,662
2023-12-14	21.700	21.900	21.600	21.600	21.600	355,403
2023-12-13	21.800	22.050	21.700	21.800	21.800	260,610
2023-12-12	22.000	22.050	21.700	21.700	21.700	535,942
2023-12-11	22.400	22.400	22.000	22.000	22.000	739,104
2023-12-08	22.850	23.000	22.600	22.650	22.650	281,638
2023-12-07	23.100	23.100	22.750	22.900	22.900	358,006
2023-12-06	23.000	23.200	22.700	22.750	22.750	470,433
2023-12-05	23.450	23.450	23.000	23.000	23.000	499,469
2023-12-04	23.400	23.650	23.350	23.400	23.400	659,984
2023-12-01	23.200	23.600	23.200	23.400	23.400	561,489
2023-11-30	23.300	23.400	23.100	23.150	23.150	452,109
2023-11-29	24.000	24.000	23.050	23.200	23.200	980,802
2023-11-28	23.900	23.950	23.300	23.700	23.700	1,145,005
2023-11-27	23.450	24.000	23.400	23.600	23.600	1,543,930
2023-11-24	23.800	23.800	22.750	23.250	23.250	829,005
2023-11-23	23.050	23.950	22.800	23.600	23.600	2,630,915
2023-11-22	22.600	22.900	22.550	22.650	22.650	696,145
2023-11-21	22.300	22.400	22.100	22.400	22.400	401,522
2023-11-20	22.500	22.550	22.000	22.250	22.250	364,592
2023-11-17	22.550	22.750	22.300	22.450	22.450	387,506
2023-11-16	22.450	22.500	22.200	22.300	22.300	380,452
2023-11-15	23.050	23.050	22.200	22.400	22.400	787,765
2023-11-14	21.950	22.850	21.850	22.800	22.800	872,005
2023-11-13	22.000	22.200	21.650	21.750	21.750	576,171
2023-11-10	22.400	22.850	21.850	21.900	21.900	1,150,063
2023-11-09	22.800	23.050	22.300	22.400	22.400	842,859
2023-11-08	23.800	23.800	22.700	22.750	22.750	2,605,391
2023-11-07	22.000	24.000	21.600	23.950	23.950	4,425,715

← NewerPage 12 of 21 · 1,222 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.