Phytohealth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 16.150 | 16.350 | 16.150 | 16.300 | 16.300 | 89,002 |
| 2025-02-04 | 16.350 | 16.400 | 16.150 | 16.200 | 16.200 | 63,302 |
| 2025-02-03 | 16.250 | 16.450 | 16.000 | 16.250 | 16.250 | 167,187 |
| 2025-01-22 | 16.550 | 16.550 | 16.200 | 16.300 | 16.300 | 121,560 |
| 2025-01-21 | 16.300 | 16.550 | 16.250 | 16.400 | 16.400 | 106,274 |
| 2025-01-20 | 16.100 | 16.250 | 16.100 | 16.150 | 16.150 | 32,681 |
| 2025-01-17 | 16.100 | 16.250 | 16.100 | 16.200 | 16.200 | 66,723 |
| 2025-01-16 | 16.300 | 16.300 | 16.050 | 16.200 | 16.200 | 97,955 |
| 2025-01-15 | 16.250 | 16.400 | 16.000 | 16.100 | 16.100 | 151,649 |
| 2025-01-14 | 16.300 | 16.350 | 16.100 | 16.300 | 16.300 | 97,081 |
| 2025-01-13 | 16.300 | 16.450 | 16.100 | 16.300 | 16.300 | 207,664 |
| 2025-01-10 | 17.000 | 17.300 | 16.550 | 16.650 | 16.650 | 294,546 |
| 2025-01-09 | 17.100 | 17.150 | 16.750 | 16.750 | 16.750 | 293,609 |
| 2025-01-08 | 17.000 | 17.100 | 16.850 | 16.850 | 16.850 | 87,371 |
| 2025-01-07 | 17.100 | 17.100 | 16.800 | 17.000 | 17.000 | 85,213 |
| 2025-01-06 | 16.900 | 17.200 | 16.850 | 16.950 | 16.950 | 108,147 |
| 2025-01-03 | 17.250 | 17.250 | 16.900 | 17.000 | 17.000 | 152,948 |
| 2025-01-02 | 16.950 | 17.600 | 16.750 | 17.200 | 17.200 | 500,197 |
| 2024-12-31 | 16.500 | 16.800 | 16.300 | 16.800 | 16.800 | 266,030 |
| 2024-12-30 | 16.900 | 16.900 | 16.050 | 16.050 | 16.050 | 186,138 |
| 2024-12-27 | 16.800 | 16.900 | 16.550 | 16.700 | 16.700 | 117,425 |
| 2024-12-26 | 16.250 | 17.000 | 16.250 | 16.750 | 16.750 | 253,324 |
| 2024-12-25 | 16.300 | 16.350 | 16.050 | 16.250 | 16.250 | 91,524 |
| 2024-12-24 | 16.000 | 16.400 | 16.000 | 16.300 | 16.300 | 121,646 |
| 2024-12-23 | 16.100 | 16.100 | 15.800 | 15.850 | 15.850 | 108,653 |
| 2024-12-20 | 16.050 | 16.150 | 15.800 | 15.800 | 15.800 | 240,427 |
| 2024-12-19 | 16.000 | 16.150 | 16.000 | 16.150 | 16.150 | 61,647 |
| 2024-12-18 | 16.000 | 16.150 | 15.900 | 16.100 | 16.100 | 99,799 |
| 2024-12-17 | 16.150 | 16.250 | 16.000 | 16.100 | 16.100 | 51,176 |
| 2024-12-16 | 16.100 | 16.150 | 16.000 | 16.150 | 16.150 | 133,062 |
| 2024-12-13 | 16.600 | 16.600 | 16.100 | 16.100 | 16.100 | 127,994 |
| 2024-12-12 | 16.600 | 16.650 | 16.400 | 16.550 | 16.550 | 67,108 |
| 2024-12-11 | 16.900 | 16.900 | 16.450 | 16.450 | 16.450 | 168,665 |
| 2024-12-10 | 17.200 | 17.200 | 16.800 | 16.900 | 16.900 | 96,805 |
| 2024-12-09 | 17.250 | 17.400 | 16.850 | 16.900 | 16.900 | 223,465 |
| 2024-12-06 | 16.950 | 17.500 | 16.800 | 17.250 | 17.250 | 475,380 |
| 2024-12-05 | 16.450 | 16.700 | 16.450 | 16.700 | 16.700 | 210,895 |
| 2024-12-04 | 16.250 | 16.350 | 16.150 | 16.350 | 16.350 | 166,154 |
| 2024-12-03 | 16.100 | 16.100 | 16.000 | 16.050 | 16.050 | 141,916 |
| 2024-12-02 | 16.200 | 16.350 | 16.000 | 16.000 | 16.000 | 117,009 |
| 2024-11-29 | 16.150 | 16.300 | 16.000 | 16.200 | 16.200 | 221,554 |
| 2024-11-28 | 16.700 | 16.700 | 16.050 | 16.150 | 16.150 | 180,116 |
| 2024-11-27 | 16.600 | 16.750 | 16.450 | 16.500 | 16.500 | 126,620 |
| 2024-11-26 | 16.900 | 16.900 | 16.650 | 16.700 | 16.700 | 84,710 |
| 2024-11-25 | 16.450 | 17.050 | 16.450 | 16.850 | 16.850 | 270,480 |
| 2024-11-22 | 16.200 | 16.400 | 16.150 | 16.400 | 16.400 | 127,478 |
| 2024-11-21 | 16.200 | 16.250 | 16.050 | 16.200 | 16.200 | 72,212 |
| 2024-11-20 | 16.250 | 16.250 | 16.050 | 16.100 | 16.100 | 109,920 |
| 2024-11-19 | 16.000 | 16.200 | 16.000 | 16.050 | 16.050 | 73,434 |
| 2024-11-18 | 16.050 | 16.200 | 15.950 | 15.950 | 15.950 | 148,968 |
| 2024-11-15 | 15.950 | 16.100 | 15.750 | 16.000 | 16.000 | 359,142 |
| 2024-11-14 | 16.600 | 16.600 | 15.900 | 15.900 | 15.900 | 488,191 |
| 2024-11-13 | 16.800 | 16.800 | 16.600 | 16.600 | 16.600 | 160,691 |
| 2024-11-12 | 16.600 | 16.900 | 16.600 | 16.800 | 16.800 | 320,687 |
| 2024-11-11 | 17.050 | 17.300 | 17.050 | 17.200 | 17.200 | 72,905 |
| 2024-11-08 | 17.400 | 17.450 | 17.100 | 17.450 | 17.450 | 171,331 |
| 2024-11-07 | 17.400 | 17.450 | 17.250 | 17.400 | 17.400 | 158,684 |
| 2024-11-06 | 17.300 | 17.500 | 17.200 | 17.400 | 17.400 | 80,855 |
| 2024-11-05 | 17.450 | 17.450 | 17.250 | 17.300 | 17.300 | 96,706 |
| 2024-11-04 | 17.250 | 17.300 | 17.250 | 17.300 | 17.300 | 69,800 |
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.