Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	17.400	17.450	17.150	17.250	17.250	169,487
2024-10-30	17.400	17.400	17.300	17.350	17.350	82,425
2024-10-29	17.600	17.600	17.300	17.400	17.400	227,228
2024-10-28	17.650	17.650	17.450	17.600	17.600	127,911
2024-10-25	17.550	17.650	17.500	17.650	17.650	155,224
2024-10-24	17.600	17.650	17.500	17.550	17.550	126,259
2024-10-23	17.600	17.700	17.550	17.600	17.600	122,731
2024-10-22	17.750	17.750	17.600	17.600	17.600	111,051
2024-10-21	17.750	17.900	17.650	17.750	17.750	110,303
2024-10-18	17.700	17.750	17.650	17.750	17.750	106,589
2024-10-17	17.500	17.850	17.500	17.600	17.600	74,077
2024-10-16	17.600	17.700	17.500	17.500	17.500	124,498
2024-10-15	17.700	17.800	17.550	17.600	17.600	153,847
2024-10-14	17.750	17.850	17.550	17.800	17.800	99,703
2024-10-11	17.800	18.000	17.700	17.750	17.750	94,627
2024-10-09	18.050	18.050	17.700	17.750	17.750	102,141
2024-10-08	18.000	18.150	17.650	17.750	17.750	254,071
2024-10-07	18.200	18.250	17.950	18.000	18.000	130,427
2024-10-04	18.000	18.100	17.900	18.050	18.050	177,926
2024-10-01	18.200	18.200	18.000	18.150	18.150	102,041
2024-09-30	18.100	18.250	18.050	18.200	18.200	111,020
2024-09-27	18.150	18.200	18.000	18.200	18.200	206,767
2024-09-26	18.000	18.100	17.850	17.900	17.900	150,690
2024-09-25	17.900	18.000	17.900	18.000	18.000	165,890
2024-09-24	18.050	18.200	17.900	18.000	18.000	114,171
2024-09-23	18.100	18.150	17.900	18.050	18.050	175,517
2024-09-20	18.150	18.300	18.050	18.050	18.050	131,591
2024-09-19	18.000	18.250	18.000	18.150	18.150	99,380
2024-09-18	18.250	18.350	18.100	18.200	18.200	129,014
2024-09-16	18.400	18.400	18.000	18.200	18.200	120,197
2024-09-13	17.900	18.300	17.850	18.300	18.300	149,369
2024-09-12	17.800	17.900	17.700	17.900	17.900	71,722
2024-09-11	17.850	17.850	17.550	17.600	17.600	57,518
2024-09-10	18.250	18.250	17.500	17.500	17.500	169,684
2024-09-09	17.400	18.000	17.400	18.000	18.000	195,850
2024-09-06	17.500	17.600	17.450	17.600	17.600	136,898
2024-09-05	17.650	17.800	17.500	17.550	17.550	112,821
2024-09-04	18.000	18.150	17.550	17.550	17.550	346,647
2024-09-03	18.300	18.400	18.250	18.400	18.400	52,455
2024-09-02	18.400	18.450	18.250	18.450	18.450	81,703
2024-08-30	18.400	18.500	18.400	18.400	18.400	85,459
2024-08-29	18.300	18.450	18.200	18.450	18.450	132,360
2024-08-28	18.450	18.500	18.350	18.500	18.500	84,071
2024-08-27	18.500	18.500	18.300	18.350	18.350	73,874
2024-08-26	18.350	18.500	18.350	18.450	18.450	124,950
2024-08-23	18.300	18.500	18.100	18.500	18.500	171,292
2024-08-22	18.300	18.450	18.150	18.300	18.300	147,480
2024-08-21	18.150	18.300	18.000	18.300	18.300	127,819
2024-08-20	18.050	18.300	18.000	18.100	18.100	167,772
2024-08-19	17.950	18.100	17.950	18.000	18.000	132,980
2024-08-16	18.000	18.200	18.000	18.050	18.050	216,255
2024-08-15	18.200	18.250	18.000	18.000	18.000	210,051
2024-08-14	18.400	18.400	18.250	18.300	18.300	126,821
2024-08-13	18.150	18.400	18.150	18.400	18.400	159,913
2024-08-12	18.300	18.450	18.200	18.300	18.300	117,819
2024-08-09	18.000	18.500	18.000	18.300	18.300	246,783
2024-08-08	17.900	18.150	17.700	18.000	18.000	219,528
2024-08-07	17.500	18.200	17.450	18.100	18.100	231,188
2024-08-06	18.000	18.000	17.000	17.500	17.500	394,425
2024-08-05	19.200	19.200	17.550	17.600	17.600	663,191

← NewerPage 9 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.