Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.250	12.400	12.200	12.350	12.350	151,999
2026-04-27	12.450	12.950	12.200	12.250	12.250	288,866
2026-04-24	12.500	12.700	12.350	12.450	12.450	160,000
2026-04-23	12.750	12.750	12.250	12.400	12.400	276,001
2026-04-22	12.650	12.800	12.450	12.700	12.700	312,003
2026-04-21	12.500	12.850	12.500	12.650	12.650	229,300
2026-04-20	12.800	12.850	12.350	12.450	12.450	187,597
2026-04-17	12.950	12.950	12.500	12.650	12.650	248,573
2026-04-16	12.500	13.450	12.500	13.100	13.100	682,861
2026-04-15	12.250	12.400	12.200	12.300	12.300	271,245
2026-04-14	12.400	12.400	12.200	12.250	12.250	254,413
2026-04-13	12.350	12.400	12.250	12.350	12.350	178,763
2026-04-10	12.500	12.600	12.400	12.550	12.550	172,636
2026-04-09	12.700	12.700	12.450	12.550	12.550	97,405
2026-04-08	12.600	12.700	12.500	12.700	12.700	271,011
2026-04-07	12.650	12.650	12.300	12.500	12.500	164,180
2026-04-02	12.650	12.850	12.650	12.650	12.650	73,005
2026-04-01	12.600	12.850	12.600	12.800	12.800	196,004
2026-03-31	12.750	12.900	12.550	12.600	12.600	186,090
2026-03-30	12.900	12.950	12.750	12.950	12.950	112,075
2026-03-27	12.950	13.100	12.950	13.000	13.000	39,012
2026-03-26	13.300	13.300	12.950	12.950	12.950	82,030
2026-03-25	13.350	13.350	12.950	13.100	13.100	51,855
2026-03-24	13.200	13.250	12.750	13.050	13.050	133,084
2026-03-23	13.200	13.250	12.900	13.050	13.050	171,191
2026-03-20	13.450	13.450	13.250	13.400	13.400	142,846
2026-03-19	13.350	13.950	13.350	13.350	13.350	325,535
2026-03-18	13.400	13.500	13.250	13.350	13.350	231,007
2026-03-17	13.400	13.550	13.300	13.400	13.400	139,327
2026-03-16	13.400	13.450	13.150	13.400	13.400	91,087
2026-03-13	13.550	13.600	13.300	13.450	13.450	180,260
2026-03-12	13.500	13.700	13.450	13.550	13.550	226,865
2026-03-11	13.400	13.500	13.400	13.450	13.450	113,213
2026-03-10	13.450	13.450	13.100	13.300	13.300	125,520
2026-03-09	13.400	13.400	12.950	13.050	13.050	382,605
2026-03-06	13.900	13.900	13.500	13.650	13.650	166,171
2026-03-05	13.500	13.750	13.500	13.600	13.600	122,835
2026-03-04	13.550	13.600	13.400	13.450	13.450	208,007
2026-03-03	13.850	14.000	13.750	13.750	13.750	281,971
2026-03-02	13.900	14.000	13.800	13.900	13.900	222,113
2026-02-26	14.200	14.200	14.050	14.150	14.150	173,989
2026-02-25	14.400	14.400	14.050	14.200	14.200	233,150
2026-02-24	14.550	14.600	14.350	14.400	14.400	157,173
2026-02-23	14.800	14.800	14.400	14.550	14.550	293,201
2026-02-11	14.550	14.550	14.200	14.550	14.550	318,004
2026-02-10	14.350	14.350	14.050	14.200	14.200	172,749
2026-02-09	13.850	14.200	13.850	14.100	14.100	221,652
2026-02-06	13.800	13.950	13.650	13.800	13.800	115,209
2026-02-05	14.000	14.100	13.900	13.900	13.900	62,014
2026-02-04	13.950	14.100	13.800	14.000	14.000	88,003
2026-02-03	14.150	14.150	13.800	13.850	13.850	130,003
2026-02-02	14.000	14.000	13.650	13.900	13.900	198,005
2026-01-30	14.300	14.400	14.000	14.100	14.100	215,001
2026-01-29	14.800	14.800	14.100	14.300	14.300	357,032
2026-01-28	15.200	15.200	14.500	14.600	14.600	908,607
2026-01-27	14.000	15.250	13.950	15.250	15.250	1,246,713
2026-01-26	13.800	14.000	13.800	13.900	13.900	162,950
2026-01-23	13.850	13.850	13.750	13.800	13.800	103,709
2026-01-22	13.900	13.900	13.650	13.800	13.800	254,583
2026-01-21	13.900	14.000	13.750	13.800	13.800	207,003

← NewerPage 3 of 5 · 244 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.