Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	21.900	22.600	21.450	21.950	21.950	1,099,822
2023-11-03	22.600	22.600	21.600	21.850	21.850	1,525,353
2023-11-02	23.000	23.350	22.400	22.600	22.600	2,257,120
2023-11-01	21.650	23.400	21.600	23.300	23.300	4,724,965
2023-10-31	20.750	22.250	20.750	22.250	22.250	3,775,884
2023-10-30	20.300	20.500	20.100	20.250	20.250	258,631
2023-10-27	20.000	20.300	19.950	20.200	20.200	228,400
2023-10-26	19.900	20.000	19.850	19.850	19.850	109,596
2023-10-25	20.000	20.100	19.900	20.000	20.000	184,440
2023-10-24	19.900	20.100	19.750	19.900	19.900	126,744
2023-10-23	20.050	20.050	19.850	19.850	19.850	59,096
2023-10-20	19.900	19.900	19.650	19.900	19.900	147,752
2023-10-19	20.000	20.100	19.800	19.900	19.900	198,320
2023-10-18	20.200	20.200	19.800	19.800	19.800	132,810
2023-10-17	20.200	20.400	19.850	20.000	20.000	195,488
2023-10-16	20.350	20.350	20.100	20.200	20.200	127,823
2023-10-13	20.500	20.500	20.250	20.350	20.350	124,556
2023-10-12	19.950	20.800	19.950	20.450	20.450	594,739
2023-10-11	20.200	20.250	19.900	19.950	19.950	166,129
2023-10-06	20.100	20.300	20.050	20.150	20.150	66,982
2023-10-05	20.400	20.400	20.150	20.150	20.150	152,752
2023-10-04	20.100	20.350	20.050	20.250	20.250	325,716
2023-10-03	20.150	20.300	20.000	20.050	20.050	221,526
2023-10-02	19.950	20.000	19.850	20.000	20.000	259,176
2023-09-28	19.850	19.900	19.800	19.800	19.800	56,135
2023-09-27	19.700	19.950	19.650	19.850	19.850	75,543
2023-09-26	19.900	19.950	19.700	19.700	19.700	161,550
2023-09-25	20.050	20.100	19.850	19.900	19.900	180,321
2023-09-22	19.900	20.100	19.800	20.050	20.050	198,175
2023-09-21	20.400	20.400	20.000	20.100	20.100	214,594
2023-09-20	20.750	20.750	20.250	20.250	20.250	265,189
2023-09-19	20.200	21.300	20.150	20.850	20.850	864,586
2023-09-18	20.100	20.250	20.100	20.150	20.150	167,993
2023-09-15	20.100	20.100	19.850	20.000	20.000	178,438
2023-09-14	20.250	20.250	20.050	20.100	20.100	101,013
2023-09-13	20.000	20.100	19.850	20.100	20.100	170,965
2023-09-12	19.950	19.950	19.850	19.950	19.950	127,101
2023-09-11	20.000	20.000	19.800	19.900	19.900	130,353
2023-09-08	19.900	20.000	19.900	19.900	19.900	117,518
2023-09-07	20.200	20.200	19.900	19.900	19.900	155,664
2023-09-06	20.300	20.300	20.050	20.250	20.250	122,541
2023-09-05	20.250	20.350	20.000	20.250	20.250	124,691
2023-09-04	20.400	20.450	20.150	20.250	20.250	177,734
2023-09-01	20.250	20.500	20.100	20.400	20.400	114,653
2023-08-31	20.250	20.350	20.100	20.250	20.250	181,642
2023-08-30	19.950	20.500	19.950	20.300	20.300	248,229
2023-08-29	19.850	20.000	19.850	19.900	19.900	84,487
2023-08-28	19.850	20.050	19.800	19.800	19.800	136,663
2023-08-25	20.100	20.100	19.750	19.850	19.850	201,516
2023-08-24	20.250	20.250	19.750	19.950	19.950	261,303
2023-08-23	19.950	20.000	19.850	19.900	19.900	270,796
2023-08-22	20.200	20.200	19.700	20.050	20.050	258,136
2023-08-21	20.300	20.300	20.100	20.200	20.200	161,221
2023-08-18	19.900	20.100	19.800	19.900	19.900	182,206
2023-08-17	19.900	20.150	19.650	20.000	20.000	197,133
2023-08-16	20.150	20.150	19.850	20.000	20.000	214,294
2023-08-15	19.900	20.400	19.900	20.300	20.300	168,352
2023-08-14	20.350	20.350	19.600	19.900	19.900	445,538
2023-08-11	20.650	20.800	20.350	20.350	20.350	319,676
2023-08-10	21.200	21.200	20.500	20.650	20.650	438,521

← NewerPage 13 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.