Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	21.750	21.750	20.650	21.300	21.300	677,817
2023-05-11	22.050	22.350	21.400	21.800	21.800	882,804
2023-05-10	21.300	21.900	21.300	21.750	21.750	464,648
2023-05-09	22.150	22.200	21.100	21.300	21.300	1,314,142
2023-05-08	22.500	22.950	22.200	22.250	22.250	1,158,750
2023-05-05	23.700	23.700	22.550	22.750	22.750	2,690,413
2023-05-04	23.000	24.350	22.400	23.850	23.850	4,944,430
2023-05-03	20.700	22.350	20.700	22.300	22.300	2,359,453
2023-05-02	21.200	21.200	20.450	20.600	20.600	1,347,732
2023-04-28	21.700	22.800	21.100	21.300	21.300	3,376,071
2023-04-27	19.100	21.050	19.100	21.050	21.050	2,402,730
2023-04-26	19.500	19.500	18.950	19.150	19.150	315,715
2023-04-25	19.750	20.150	19.300	19.400	19.400	780,628
2023-04-24	19.500	20.150	19.300	19.750	19.750	581,036
2023-04-21	19.200	19.200	18.800	18.850	18.850	216,181
2023-04-20	19.400	19.400	19.150	19.200	19.200	178,494
2023-04-19	19.400	19.600	19.300	19.350	19.350	171,775
2023-04-18	19.700	19.700	19.250	19.400	19.400	251,948
2023-04-17	19.450	19.550	19.400	19.400	19.400	193,113
2023-04-14	19.450	19.600	19.350	19.450	19.450	216,364
2023-04-13	19.350	19.550	19.300	19.450	19.450	395,250
2023-04-12	19.200	19.350	19.100	19.200	19.200	204,581
2023-04-11	19.250	19.250	19.050	19.100	19.100	113,957
2023-04-10	19.100	19.200	19.050	19.100	19.100	223,586
2023-04-07	19.000	19.000	18.800	18.900	18.900	60,646
2023-04-06	18.900	18.950	18.750	18.850	18.850	135,290
2023-03-31	19.000	19.100	18.800	18.850	18.850	67,409
2023-03-30	18.800	19.000	18.750	18.850	18.850	102,065
2023-03-29	18.800	18.800	18.700	18.700	18.700	85,277
2023-03-28	18.850	18.850	18.650	18.750	18.750	138,713
2023-03-27	18.900	18.900	18.750	18.850	18.850	105,434
2023-03-24	18.700	19.000	18.600	18.900	18.900	164,559
2023-03-23	18.650	18.900	18.650	18.650	18.650	191,316
2023-03-22	18.700	18.800	18.500	18.700	18.700	124,342
2023-03-21	18.500	18.700	18.450	18.650	18.650	211,963
2023-03-20	18.450	18.450	18.250	18.350	18.350	100,380
2023-03-17	18.350	18.600	18.000	18.350	18.350	537,063
2023-03-16	18.950	18.950	18.200	18.250	18.250	348,363
2023-03-15	19.000	19.050	18.700	18.750	18.750	171,143
2023-03-14	19.000	19.050	18.850	18.900	18.900	185,934
2023-03-13	19.150	19.200	18.850	19.050	19.050	241,670
2023-03-10	19.700	19.700	19.000	19.350	19.350	303,906
2023-03-09	19.500	19.800	19.500	19.750	19.750	480,564
2023-03-08	19.550	19.550	19.400	19.500	19.500	196,634
2023-03-07	19.650	19.650	19.500	19.600	19.600	226,638
2023-03-06	19.500	19.650	19.450	19.650	19.650	234,017
2023-03-03	19.400	19.500	19.350	19.500	19.500	133,554
2023-03-02	19.150	19.400	19.150	19.350	19.350	131,813
2023-03-01	19.250	19.450	19.050	19.300	19.300	145,377
2023-02-24	19.500	19.500	19.350	19.450	19.450	121,033
2023-02-23	19.250	19.500	19.250	19.450	19.450	174,254
2023-02-22	19.450	19.450	19.150	19.250	19.250	160,446
2023-02-21	19.450	19.450	19.200	19.400	19.400	152,180
2023-02-20	19.600	19.600	19.300	19.450	19.450	188,506
2023-02-17	19.350	19.500	19.250	19.450	19.450	90,999
2023-02-16	19.450	19.500	19.300	19.350	19.350	153,264
2023-02-15	19.350	19.650	19.200	19.250	19.250	194,986
2023-02-14	19.300	19.400	19.150	19.150	19.150	108,760
2023-02-13	19.150	19.300	19.100	19.200	19.200	130,710
2023-02-10	19.550	19.600	19.200	19.350	19.350	152,863

← NewerPage 15 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.