Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	14.950	15.500	14.700	14.950	14.950	672,034
2025-05-05	13.500	14.650	13.500	14.650	14.650	690,011
2025-05-02	13.250	13.350	13.100	13.350	13.350	66,268
2025-04-30	13.300	13.400	13.200	13.300	13.300	136,070
2025-04-29	13.200	13.400	13.200	13.300	13.300	169,832
2025-04-28	12.950	13.200	12.900	13.200	13.200	104,199
2025-04-25	12.950	13.050	12.850	12.900	12.900	130,110
2025-04-24	12.900	12.900	12.700	12.850	12.850	78,756
2025-04-23	12.700	13.000	12.700	13.000	13.000	71,451
2025-04-22	12.700	13.000	12.600	12.650	12.650	80,550
2025-04-21	13.000	13.100	12.700	12.700	12.700	94,766
2025-04-18	13.250	13.250	13.000	13.150	13.150	69,444
2025-04-17	13.100	13.150	12.900	13.150	13.150	66,860
2025-04-16	13.600	13.600	13.100	13.150	13.150	138,199
2025-04-15	12.700	13.600	12.650	13.600	13.600	262,022
2025-04-14	13.100	13.300	12.350	12.550	12.550	194,415
2025-04-11	11.700	12.450	11.700	12.400	12.400	149,740
2025-04-10	12.100	12.100	12.050	12.100	12.100	328,577
2025-04-09	12.300	12.300	11.000	11.000	11.000	479,081
2025-04-08	12.200	12.850	12.200	12.200	12.200	510,786
2025-04-07	13.500	13.500	13.500	13.500	13.500	107,270
2025-04-02	14.850	15.000	14.850	14.950	14.950	42,631
2025-04-01	14.550	14.900	14.550	14.800	14.800	89,170
2025-03-31	15.300	15.300	14.500	14.550	14.550	356,068
2025-03-28	15.850	15.850	15.250	15.450	15.450	283,539
2025-03-27	15.850	15.850	15.700	15.850	15.850	81,140
2025-03-26	15.850	15.950	15.850	15.850	15.850	40,676
2025-03-25	15.900	15.950	15.800	15.850	15.850	73,539
2025-03-24	15.900	15.950	15.850	15.900	15.900	92,010
2025-03-21	15.950	16.000	15.900	16.000	16.000	40,393
2025-03-20	16.000	16.100	15.900	15.950	15.950	80,783
2025-03-19	16.000	16.000	15.900	15.950	15.950	99,163
2025-03-18	16.000	16.100	15.900	16.000	16.000	111,452
2025-03-17	16.000	16.200	15.950	16.000	16.000	152,842
2025-03-14	16.000	16.000	15.800	16.000	16.000	98,889
2025-03-13	16.100	16.150	15.950	15.950	15.950	150,714
2025-03-12	16.100	16.200	16.050	16.100	16.100	122,062
2025-03-11	16.300	16.300	15.900	16.150	16.150	331,263
2025-03-10	16.500	16.500	16.300	16.300	16.300	106,345
2025-03-07	16.550	16.600	16.300	16.600	16.600	105,058
2025-03-06	16.450	16.550	16.400	16.550	16.550	47,623
2025-03-05	16.300	16.500	16.300	16.450	16.450	63,247
2025-03-04	16.550	16.550	16.250	16.350	16.350	152,754
2025-03-03	16.600	16.700	16.500	16.550	16.550	57,587
2025-02-27	16.800	16.900	16.550	16.750	16.750	133,139
2025-02-26	16.950	17.250	16.800	16.850	16.850	94,689
2025-02-25	17.100	17.100	16.800	16.800	16.800	193,012
2025-02-24	16.800	17.500	16.800	17.100	17.100	358,795
2025-02-21	16.550	16.750	16.550	16.700	16.700	104,340
2025-02-20	16.600	16.700	16.450	16.550	16.550	183,642
2025-02-19	16.500	16.600	16.450	16.500	16.500	86,660
2025-02-18	16.500	16.600	16.400	16.500	16.500	148,439
2025-02-17	16.500	16.500	16.350	16.400	16.400	146,882
2025-02-14	16.400	16.500	16.200	16.500	16.500	306,348
2025-02-13	16.200	16.400	16.150	16.400	16.400	149,242
2025-02-12	16.200	16.200	16.100	16.200	16.200	123,449
2025-02-11	16.250	16.250	16.150	16.200	16.200	75,044
2025-02-10	16.450	16.450	16.200	16.250	16.250	161,677
2025-02-07	16.400	16.500	16.250	16.450	16.450	158,607
2025-02-06	16.250	16.400	16.250	16.400	16.400	105,241

← NewerPage 7 of 21 · 1,216 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.