Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.750	11.750	11.550	11.750	11.750	158,145
2026-07-23	11.850	11.850	11.550	11.750	11.750	153,000
2026-07-22	11.750	11.850	11.650	11.650	11.650	164,005
2026-07-21	11.650	11.850	11.650	11.700	11.700	120,987
2026-07-20	11.750	12.000	11.650	11.650	11.650	261,000
2026-07-17	12.000	12.000	11.550	11.700	11.700	258,059
2026-07-16	12.200	12.200	12.000	12.000	12.000	86,002
2026-07-15	11.850	12.150	11.850	12.150	12.150	140,801
2026-07-14	12.150	12.150	11.700	11.850	11.850	204,001
2026-07-13	12.000	12.150	11.850	11.900	11.900	163,001
2026-07-10	12.000	12.000	12.000	12.000	12.000	0
2026-07-09	12.250	12.250	12.000	12.000	12.000	280,000
2026-07-08	12.450	12.450	11.950	12.100	12.100	243,955
2026-07-07	12.700	12.700	12.150	12.350	12.350	255,476
2026-07-06	12.500	12.900	12.450	12.500	12.500	495,450
2026-07-03	11.900	12.450	11.900	12.350	12.350	559,748
2026-07-02	12.100	12.100	11.950	12.000	12.000	165,742
2026-07-01	12.200	12.200	11.950	11.950	11.950	181,092
2026-06-30	12.000	12.200	11.950	12.100	12.100	185,942
2026-06-29	11.900	12.050	11.800	12.000	12.000	176,768
2026-06-26	11.950	12.050	11.850	11.900	11.900	231,033
2026-06-25	12.000	12.200	11.950	11.950	11.950	194,523
2026-06-24	11.950	12.200	11.950	12.000	12.000	195,192
2026-06-23	12.150	12.200	11.950	12.000	12.000	242,173
2026-06-22	12.050	12.250	12.000	12.150	12.150	240,171
2026-06-18	12.050	12.150	11.900	12.000	12.000	158,172
2026-06-17	12.000	12.150	12.000	12.000	12.000	242,001
2026-06-16	12.200	12.300	12.000	12.050	12.050	309,000
2026-06-15	12.350	12.450	12.100	12.150	12.150	279,001
2026-06-12	12.200	12.300	12.100	12.300	12.300	181,125
2026-06-11	12.200	12.200	12.000	12.200	12.200	223,001
2026-06-10	12.450	12.450	12.200	12.250	12.250	225,002
2026-06-09	12.650	12.650	12.300	12.400	12.400	252,086
2026-06-08	12.500	12.550	12.250	12.300	12.300	355,001
2026-06-05	12.550	12.950	12.500	12.700	12.700	490,800
2026-06-04	12.250	12.600	12.250	12.400	12.400	420,342
2026-06-03	12.150	12.300	12.100	12.250	12.250	591,007
2026-06-02	12.100	12.150	12.000	12.150	12.150	292,685
2026-06-01	12.250	12.250	12.000	12.150	12.150	430,264
2026-05-29	12.550	12.600	12.300	12.400	12.400	185,872
2026-05-28	12.500	12.700	12.500	12.550	12.550	288,069
2026-05-27	12.450	12.450	12.200	12.250	12.250	280,237
2026-05-26	12.400	12.400	12.150	12.250	12.250	232,992
2026-05-25	13.150	13.150	12.350	12.550	12.550	573,380
2026-05-22	12.450	13.150	12.400	12.900	12.900	936,367
2026-05-21	12.100	12.250	11.950	12.000	12.000	261,747
2026-05-20	11.600	12.650	11.600	12.000	12.000	511,000
2026-05-19	11.550	11.600	11.500	11.550	11.550	179,056
2026-05-18	11.650	11.650	11.400	11.550	11.550	219,198
2026-05-15	11.800	11.800	11.700	11.700	11.700	180,006
2026-05-14	11.950	11.950	11.700	11.750	11.750	349,041
2026-05-13	11.800	12.000	11.800	11.950	11.950	181,475
2026-05-12	12.000	12.000	11.800	11.800	11.800	295,358
2026-05-11	12.100	12.100	12.000	12.100	12.100	215,005
2026-05-08	12.000	12.250	12.000	12.100	12.100	208,176
2026-05-07	12.100	12.200	12.000	12.000	12.000	111,247
2026-05-06	12.150	12.200	12.000	12.150	12.150	180,082
2026-05-05	12.200	12.200	12.000	12.150	12.150	281,099
2026-05-04	12.250	12.350	12.200	12.200	12.200	202,174
2026-04-30	12.300	12.300	12.200	12.250	12.250	119,196

← NewerPage 2 of 21 · 1,217 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.