Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	21.500	21.650	21.000	21.250	21.250	472,891
2023-08-08	22.200	22.200	21.600	21.600	21.600	270,568
2023-08-07	22.100	22.400	21.900	22.000	22.000	240,724
2023-08-04	22.300	22.350	21.850	21.950	21.950	272,433
2023-08-02	22.600	22.750	22.000	22.000	22.000	719,886
2023-08-01	22.450	22.750	22.450	22.550	22.550	327,029
2023-07-31	22.900	22.900	22.450	22.450	22.450	800,687
2023-07-28	23.150	23.350	22.750	22.800	22.800	473,167
2023-07-27	23.200	23.400	22.950	23.100	23.100	545,259
2023-07-26	24.300	24.300	23.100	23.250	23.250	891,257
2023-07-25	23.300	24.000	23.300	24.000	24.000	1,710,948
2023-07-24	23.150	23.200	22.950	23.050	23.050	525,938
2023-07-21	23.200	23.400	22.800	22.900	22.900	460,740
2023-07-20	23.100	23.700	22.850	23.200	23.200	606,494
2023-07-19	22.700	23.300	22.600	22.800	22.800	568,244
2023-07-18	23.200	23.200	22.550	22.600	22.600	805,143
2023-07-17	23.150	23.400	22.800	23.200	23.200	745,521
2023-07-14	23.350	23.600	22.700	22.750	22.750	1,403,400
2023-07-13	23.350	23.350	22.900	23.250	23.250	755,647
2023-07-12	24.000	24.000	23.150	23.250	23.250	1,121,775
2023-07-11	24.050	24.300	23.650	24.000	24.000	1,081,089
2023-07-10	24.200	24.350	23.550	23.850	23.850	1,080,010
2023-07-07	24.700	24.700	23.900	23.900	23.900	2,516,845
2023-07-06	23.450	25.250	23.300	24.700	24.700	5,395,982
2023-07-05	23.150	23.500	22.900	23.000	23.000	929,044
2023-07-04	22.900	22.900	22.500	22.650	22.650	676,801
2023-07-03	23.350	23.350	22.850	22.950	22.950	822,825
2023-06-30	23.500	23.700	23.050	23.450	23.450	775,001
2023-06-29	23.000	23.450	22.900	23.400	23.400	959,259
2023-06-28	23.450	23.450	22.600	23.000	23.000	930,162
2023-06-27	22.750	23.450	22.550	23.450	23.450	1,395,502
2023-06-26	22.450	23.050	22.150	22.750	22.750	858,884
2023-06-21	23.100	23.100	22.200	22.750	22.750	2,331,230
2023-06-20	22.000	23.550	21.800	23.550	23.550	4,011,611
2023-06-19	21.750	21.750	21.250	21.450	21.450	232,443
2023-06-16	21.950	21.950	21.300	21.500	21.500	846,790
2023-06-15	22.000	22.000	21.800	21.900	21.900	323,021
2023-06-14	21.900	22.000	21.650	21.700	21.700	315,466
2023-06-13	21.900	22.050	21.450	21.650	21.650	402,730
2023-06-12	22.250	22.300	21.800	21.900	21.900	472,874
2023-06-09	22.700	22.750	22.150	22.400	22.400	602,320
2023-06-08	21.950	23.300	21.950	22.550	22.550	1,846,207
2023-06-07	22.200	22.450	21.800	21.800	21.800	624,397
2023-06-06	22.650	22.650	22.050	22.200	22.200	948,372
2023-06-05	21.500	22.150	21.400	21.900	21.900	982,942
2023-06-02	21.050	21.250	20.900	21.050	21.050	366,116
2023-06-01	20.900	21.000	20.750	21.000	21.000	210,759
2023-05-31	20.750	20.950	20.550	20.850	20.850	257,388
2023-05-30	20.900	20.900	20.700	20.750	20.750	190,967
2023-05-29	21.000	21.000	20.750	20.900	20.900	249,478
2023-05-26	21.300	21.350	20.700	20.750	20.750	431,579
2023-05-25	21.700	21.700	21.050	21.200	21.200	568,081
2023-05-24	21.850	22.000	21.500	21.800	21.800	483,251
2023-05-23	21.000	21.950	21.000	21.950	21.950	863,313
2023-05-22	20.750	21.100	20.750	21.000	21.000	291,081
2023-05-19	20.900	21.150	20.700	20.750	20.750	536,234
2023-05-18	21.000	21.150	20.800	20.900	20.900	434,145
2023-05-17	21.000	21.100	20.700	20.950	20.950	485,159
2023-05-16	21.050	21.100	20.750	21.000	21.000	357,487
2023-05-15	21.150	21.300	20.500	20.700	20.700	762,556

← NewerPage 14 of 21 · 1,222 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.