Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.600	14.600	14.400	14.450	14.450	82,120
2025-10-23	14.800	14.800	14.600	14.600	14.600	103,215
2025-10-22	14.250	14.800	14.250	14.700	14.700	148,959
2025-10-21	14.250	14.450	14.250	14.350	14.350	104,117
2025-10-20	14.550	14.550	14.250	14.250	14.250	168,103
2025-10-17	14.750	14.750	14.550	14.600	14.600	101,000
2025-10-16	14.700	14.950	14.600	14.900	14.900	134,002
2025-10-15	14.550	14.600	14.500	14.500	14.500	81,000
2025-10-14	14.950	14.950	14.500	14.500	14.500	146,100
2025-10-13	14.600	14.900	14.550	14.800	14.800	76,200
2025-10-09	15.200	15.450	15.100	15.100	15.100	241,000
2025-10-08	15.200	15.350	15.100	15.200	15.200	95,002
2025-10-07	14.850	15.400	14.700	15.350	15.350	164,037
2025-10-03	14.800	15.000	14.750	14.750	14.750	139,575
2025-10-02	15.350	15.350	15.000	15.000	15.000	145,925
2025-10-01	15.350	15.350	14.850	15.350	15.350	183,684
2025-09-30	15.200	15.300	15.050	15.100	15.100	126,000
2025-09-29	15.200	15.200	15.200	15.200	15.200	0
2025-09-26	15.700	15.700	15.150	15.200	15.200	176,200
2025-09-25	15.800	15.800	15.500	15.700	15.700	127,133
2025-09-24	15.300	15.550	15.250	15.550	15.550	154,248
2025-09-23	15.150	15.500	15.150	15.300	15.300	178,806
2025-09-22	15.850	15.850	15.300	15.500	15.500	270,082
2025-09-19	16.200	16.200	15.700	15.850	15.850	357,021
2025-09-18	16.450	16.450	16.100	16.150	16.150	158,268
2025-09-17	16.400	16.450	16.200	16.200	16.200	177,590
2025-09-16	16.500	16.650	16.250	16.400	16.400	148,398
2025-09-15	16.400	16.500	16.150	16.150	16.150	289,505
2025-09-12	16.250	17.000	16.100	16.600	16.600	446,089
2025-09-11	17.000	17.000	16.250	16.250	16.250	603,752
2025-09-10	17.200	17.200	16.800	16.950	16.950	615,055
2025-09-09	16.750	17.900	16.400	17.300	17.300	1,157,957
2025-09-08	16.600	16.600	16.050	16.350	16.350	595,815
2025-09-05	17.800	17.900	16.350	16.600	16.600	1,945,306
2025-09-04	16.250	17.100	16.150	17.100	17.100	2,281,221
2025-09-03	14.250	15.550	14.200	15.550	15.550	1,705,775
2025-09-02	14.200	14.250	13.900	14.150	14.150	182,001
2025-09-01	14.200	14.300	14.000	14.100	14.100	239,424
2025-08-29	14.450	14.700	14.200	14.200	14.200	216,344
2025-08-28	14.800	14.800	14.100	14.400	14.400	399,136
2025-08-27	14.500	15.050	14.350	14.950	14.950	1,115,270
2025-08-26	13.100	14.350	13.100	14.350	14.350	750,790
2025-08-25	13.000	13.150	12.950	13.050	13.050	145,001
2025-08-22	13.050	13.100	12.950	13.050	13.050	163,000
2025-08-21	13.050	13.150	12.950	13.050	13.050	139,003
2025-08-20	13.050	13.100	12.900	13.000	13.000	126,000
2025-08-19	12.900	13.050	12.900	13.050	13.050	109,171
2025-08-18	13.000	13.150	12.850	12.950	12.950	108,100
2025-08-15	12.900	13.100	12.850	13.100	13.100	83,100
2025-08-14	12.800	13.000	12.750	12.900	12.900	139,380
2025-08-13	12.750	12.850	12.700	12.800	12.800	163,368
2025-08-12	12.950	12.950	12.700	12.750	12.750	156,519
2025-08-11	12.800	12.900	12.750	12.900	12.900	82,122
2025-08-08	12.800	12.900	12.750	12.800	12.800	109,658
2025-08-07	12.950	12.950	12.800	12.850	12.850	132,614
2025-08-06	12.900	13.000	12.800	12.900	12.900	67,069
2025-08-05	13.000	13.050	12.900	12.950	12.950	127,060
2025-08-04	12.800	13.000	12.700	12.850	12.850	144,502
2025-08-01	12.600	12.800	12.600	12.700	12.700	81,722
2025-07-31	12.850	12.850	12.650	12.650	12.650	144,187

← NewerPage 5 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.