Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.850	14.000	13.750	13.900	13.900	182,361
2026-01-19	13.900	14.050	13.800	14.000	14.000	202,490
2026-01-16	13.750	14.100	13.750	13.950	13.950	218,003
2026-01-15	13.800	14.000	13.800	13.800	13.800	118,199
2026-01-14	13.850	13.950	13.800	13.900	13.900	167,168
2026-01-13	13.750	13.950	13.650	13.850	13.850	142,232
2026-01-12	14.000	14.050	13.700	13.800	13.800	287,002
2026-01-09	13.750	14.150	13.650	14.000	14.000	112,785
2026-01-08	13.750	13.950	13.750	13.750	13.750	77,172
2026-01-07	13.900	14.050	13.850	13.850	13.850	202,350
2026-01-06	13.350	13.850	13.350	13.750	13.750	168,342
2026-01-05	13.500	13.500	13.300	13.300	13.300	154,184
2026-01-02	13.500	13.550	13.400	13.500	13.500	82,001
2025-12-31	13.550	13.550	13.300	13.500	13.500	127,151
2025-12-30	13.650	13.650	13.500	13.600	13.600	66,228
2025-12-29	13.450	13.650	13.450	13.600	13.600	78,000
2025-12-26	13.500	13.600	13.400	13.450	13.450	155,082
2025-12-24	13.650	13.650	13.400	13.500	13.500	263,145
2025-12-23	13.700	13.750	13.600	13.650	13.650	196,060
2025-12-22	13.800	13.800	13.600	13.650	13.650	166,700
2025-12-19	13.800	13.800	13.750	13.800	13.800	76,827
2025-12-18	13.800	13.850	13.700	13.850	13.850	57,855
2025-12-17	13.850	13.900	13.700	13.750	13.750	84,073
2025-12-16	13.700	13.900	13.600	13.850	13.850	125,373
2025-12-15	13.900	13.950	13.800	13.900	13.900	101,012
2025-12-12	13.850	14.000	13.800	13.850	13.850	140,646
2025-12-11	13.950	14.000	13.800	13.900	13.900	88,540
2025-12-10	13.950	14.000	13.700	13.800	13.800	173,712
2025-12-09	13.900	13.950	13.800	13.950	13.950	114,152
2025-12-08	14.000	14.100	13.900	13.900	13.900	85,501
2025-12-05	14.000	14.200	14.000	14.100	14.100	75,342
2025-12-04	14.000	14.050	13.900	14.000	14.000	48,000
2025-12-03	14.100	14.150	13.600	13.900	13.900	182,814
2025-12-02	14.150	14.350	14.100	14.100	14.100	127,203
2025-12-01	14.200	14.350	14.000	14.150	14.150	97,072
2025-11-28	14.200	14.200	14.050	14.150	14.150	62,650
2025-11-27	14.050	14.250	14.050	14.250	14.250	59,051
2025-11-26	13.950	14.250	13.950	14.150	14.150	98,001
2025-11-25	14.150	14.150	13.900	14.100	14.100	112,711
2025-11-24	13.850	14.200	13.850	14.000	14.000	100,202
2025-11-21	14.250	14.250	13.800	13.900	13.900	100,172
2025-11-20	14.050	14.250	13.950	14.250	14.250	80,200
2025-11-19	14.050	14.050	13.850	14.000	14.000	56,973
2025-11-18	14.350	14.400	13.850	14.000	14.000	170,002
2025-11-17	14.300	14.650	14.250	14.450	14.450	99,003
2025-11-14	14.400	14.400	14.200	14.300	14.300	81,001
2025-11-13	14.450	14.450	14.150	14.250	14.250	157,274
2025-11-12	14.500	14.500	14.200	14.350	14.350	195,547
2025-11-11	13.850	14.950	13.850	14.500	14.500	426,003
2025-11-10	13.700	14.200	13.700	13.850	13.850	83,044
2025-11-07	14.050	14.100	13.850	14.100	14.100	61,012
2025-11-06	14.100	14.100	13.900	14.100	14.100	167,328
2025-11-05	13.900	14.300	13.800	14.150	14.150	151,541
2025-11-04	13.750	14.150	13.750	14.100	14.100	158,183
2025-11-03	13.950	13.950	13.600	13.750	13.750	127,001
2025-10-31	13.800	13.950	13.800	13.950	13.950	152,342
2025-10-30	14.050	14.100	13.850	13.900	13.900	298,901
2025-10-29	14.300	14.400	14.050	14.050	14.050	160,757
2025-10-28	14.350	14.550	14.300	14.300	14.300	108,600
2025-10-27	14.600	14.600	14.400	14.450	14.450	82,120

← NewerPage 4 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.