Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.850	12.900	12.800	12.850	12.850	105,194
2025-07-29	12.900	12.950	12.800	12.850	12.850	75,253
2025-07-28	12.900	12.900	12.800	12.900	12.900	89,018
2025-07-25	12.900	13.000	12.900	12.950	12.950	52,001
2025-07-24	13.000	13.150	12.950	13.000	13.000	142,303
2025-07-23	12.950	13.050	12.850	13.000	13.000	108,202
2025-07-22	13.100	13.100	12.800	12.800	12.800	87,020
2025-07-21	13.100	13.100	13.000	13.050	13.050	92,000
2025-07-18	13.050	13.150	13.050	13.150	13.150	53,111
2025-07-17	12.900	13.150	12.900	13.050	13.050	45,068
2025-07-16	13.000	13.100	12.850	13.100	13.100	83,002
2025-07-15	12.950	13.050	12.950	13.000	13.000	84,471
2025-07-14	13.100	13.100	12.950	13.000	13.000	103,408
2025-07-11	13.050	13.150	13.050	13.100	13.100	39,006
2025-07-10	13.300	13.300	13.000	13.050	13.050	95,803
2025-07-09	13.300	13.300	13.100	13.300	13.300	106,240
2025-07-08	13.400	13.400	13.200	13.300	13.300	78,259
2025-07-07	13.600	13.600	13.400	13.450	13.450	62,141
2025-07-04	13.800	13.850	13.700	13.700	13.700	74,378
2025-07-03	13.800	13.850	13.650	13.850	13.850	106,046
2025-07-02	13.900	13.900	13.750	13.850	13.850	56,343
2025-07-01	13.800	14.000	13.750	13.800	13.800	95,000
2025-06-30	13.950	14.000	13.850	13.850	13.850	54,145
2025-06-27	13.950	14.050	13.950	13.950	13.950	54,042
2025-06-26	13.800	14.150	13.800	13.950	13.950	74,199
2025-06-25	13.900	13.900	13.700	13.900	13.900	66,252
2025-06-24	13.700	14.000	13.700	14.000	14.000	62,000
2025-06-23	13.750	13.750	13.500	13.600	13.600	86,001
2025-06-20	13.700	14.150	13.700	13.800	13.800	216,151
2025-06-19	14.350	14.350	13.900	13.950	13.950	127,855
2025-06-18	14.400	14.450	14.300	14.400	14.400	64,447
2025-06-17	14.500	14.600	14.350	14.550	14.550	88,860
2025-06-16	14.600	14.600	14.450	14.500	14.500	122,003
2025-06-13	14.850	14.850	14.600	14.700	14.700	85,001
2025-06-12	15.000	15.150	14.800	14.900	14.900	84,347
2025-06-11	15.000	15.400	14.900	15.000	15.000	177,197
2025-06-10	14.900	15.400	14.800	14.900	14.900	231,235
2025-06-09	14.800	14.950	14.550	14.650	14.650	96,151
2025-06-06	14.600	14.950	14.600	14.750	14.750	41,297
2025-06-05	14.750	14.900	14.650	14.700	14.700	61,423
2025-06-04	14.750	14.900	14.650	14.750	14.750	57,021
2025-06-03	14.750	14.800	14.600	14.600	14.600	44,003
2025-06-02	15.050	15.050	14.550	14.850	14.850	104,102
2025-05-29	14.900	15.050	14.900	15.050	15.050	51,054
2025-05-28	15.000	15.150	14.950	15.050	15.050	119,050
2025-05-27	15.900	15.900	15.000	15.150	15.150	276,306
2025-05-26	14.550	16.000	14.550	16.000	16.000	292,411
2025-05-23	14.650	14.650	14.500	14.600	14.600	66,982
2025-05-22	14.700	14.850	14.600	14.650	14.650	111,000
2025-05-21	14.800	14.850	14.700	14.850	14.850	85,000
2025-05-20	15.150	15.150	14.700	14.900	14.900	103,110
2025-05-19	14.800	15.400	14.650	15.050	15.050	212,011
2025-05-16	14.500	14.850	14.500	14.600	14.600	94,684
2025-05-15	14.550	14.600	14.450	14.500	14.500	107,646
2025-05-14	14.750	14.800	14.500	14.650	14.650	83,014
2025-05-13	14.900	14.950	14.500	14.550	14.550	205,012
2025-05-12	15.300	15.300	14.850	14.850	14.850	280,089
2025-05-09	15.450	15.500	15.100	15.300	15.300	155,276
2025-05-08	15.050	15.700	15.050	15.500	15.500	325,002
2025-05-07	14.950	15.150	14.400	15.050	15.050	329,344

← NewerPage 6 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.