Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	19.450	19.850	19.450	19.600	19.600	228,784
2023-02-08	19.650	19.700	19.400	19.450	19.450	123,278
2023-02-07	19.700	19.700	19.400	19.550	19.550	144,215
2023-02-06	19.550	19.650	19.350	19.600	19.600	194,122
2023-02-03	19.550	19.700	19.000	19.450	19.450	243,021
2023-02-02	19.150	19.550	19.150	19.450	19.450	226,629
2023-02-01	19.200	19.250	19.000	19.100	19.100	220,814
2023-01-31	19.250	19.300	19.050	19.150	19.150	89,009
2023-01-30	19.100	19.150	18.950	19.000	19.000	115,806
2023-01-17	18.900	19.100	18.800	19.000	19.000	215,030
2023-01-16	18.700	18.700	18.550	18.700	18.700	104,901
2023-01-13	18.550	18.700	18.550	18.700	18.700	66,734
2023-01-12	18.800	18.850	18.500	18.550	18.550	191,030
2023-01-11	18.900	19.100	18.750	18.800	18.800	87,988
2023-01-10	19.200	19.200	18.900	18.900	18.900	77,601
2023-01-09	19.400	19.400	18.950	19.100	19.100	259,634
2023-01-06	18.900	19.000	18.750	19.000	19.000	122,477
2023-01-05	19.100	19.100	18.850	18.850	18.850	84,567
2023-01-04	19.250	19.250	18.750	18.950	18.950	164,030
2023-01-03	19.000	19.450	18.800	19.100	19.100	99,386
2022-12-30	19.000	19.100	19.000	19.100	19.100	100,612
2022-12-29	19.000	19.150	18.900	19.000	19.000	139,267
2022-12-28	19.800	19.800	19.050	19.200	19.200	163,950
2022-12-27	19.900	20.000	19.400	19.800	19.800	173,195
2022-12-26	19.050	20.050	19.050	19.900	19.900	529,136
2022-12-23	19.000	19.200	19.000	19.050	19.050	123,361
2022-12-22	19.250	19.250	18.950	19.100	19.100	122,925
2022-12-21	18.900	19.250	18.900	19.000	19.000	175,065
2022-12-20	20.350	20.350	18.900	18.900	18.900	400,361
2022-12-19	19.850	20.350	19.850	20.200	20.200	351,420
2022-12-16	19.700	19.950	19.700	19.900	19.900	164,622
2022-12-15	20.350	20.350	19.950	20.000	20.000	234,011
2022-12-14	20.200	20.500	19.700	20.150	20.150	526,736
2022-12-13	20.200	20.750	20.000	20.200	20.200	872,885
2022-12-12	19.300	20.150	19.200	19.900	19.900	643,018
2022-12-09	19.100	19.200	19.050	19.200	19.200	156,600
2022-12-08	19.300	19.450	19.100	19.200	19.200	309,280
2022-12-07	19.000	19.150	18.600	19.050	19.050	250,968
2022-12-06	19.000	19.250	18.750	18.800	18.800	365,444
2022-12-05	19.000	19.100	18.900	19.000	19.000	239,222
2022-12-02	19.000	19.200	18.950	18.950	18.950	285,723
2022-12-01	19.300	19.300	18.900	19.250	19.250	179,393
2022-11-30	19.200	19.200	18.950	19.150	19.150	177,049
2022-11-29	19.100	19.150	18.750	19.150	19.150	127,736
2022-11-28	19.000	19.150	18.600	19.100	19.100	194,108
2022-11-25	18.900	19.400	18.650	19.000	19.000	508,259
2022-11-24	18.450	18.600	18.350	18.600	18.600	268,173
2022-11-23	18.200	18.500	18.150	18.450	18.450	158,278
2022-11-22	18.350	18.400	18.200	18.200	18.200	86,308
2022-11-21	18.500	18.700	18.200	18.450	18.450	169,872
2022-11-18	18.700	18.750	18.450	18.500	18.500	247,720
2022-11-17	18.100	19.050	18.100	18.700	18.700	477,956
2022-11-16	18.100	18.250	17.950	18.000	18.000	179,602
2022-11-15	17.800	18.000	17.800	17.950	17.950	140,659
2022-11-14	17.800	17.900	17.750	17.800	17.800	126,948
2022-11-11	17.600	18.050	17.600	17.900	17.900	252,375
2022-11-10	17.850	17.850	17.600	17.750	17.750	63,550
2022-11-09	17.800	17.900	17.700	17.850	17.850	130,370
2022-11-08	17.600	17.750	17.600	17.750	17.750	118,018
2022-11-07	17.550	17.700	17.500	17.600	17.600	156,815

← NewerPage 16 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.