Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.550	17.550	17.450	17.550	17.550	58,169
2022-11-03	17.500	17.600	17.350	17.500	17.500	64,888
2022-11-02	17.600	17.600	17.450	17.500	17.500	38,720
2022-11-01	17.350	17.500	17.300	17.400	17.400	103,354
2022-10-31	17.250	17.400	17.250	17.350	17.350	78,020
2022-10-28	17.600	17.600	17.200	17.250	17.250	64,731
2022-10-27	17.250	17.550	17.050	17.550	17.550	154,991
2022-10-26	17.450	17.500	17.200	17.250	17.250	81,763
2022-10-25	17.650	17.800	17.350	17.350	17.350	105,920
2022-10-24	17.600	17.700	17.300	17.300	17.300	97,187
2022-10-21	17.400	17.600	17.300	17.400	17.400	72,229
2022-10-20	17.600	17.800	17.300	17.450	17.450	192,341
2022-10-19	17.850	18.100	17.500	17.850	17.850	230,183
2022-10-18	17.600	17.700	17.500	17.600	17.600	91,943
2022-10-17	17.500	17.700	17.250	17.450	17.450	122,453
2022-10-14	17.500	17.850	17.500	17.700	17.700	144,109
2022-10-13	18.050	18.050	17.200	17.350	17.350	383,527
2022-10-12	18.050	18.050	17.300	17.800	17.800	124,546
2022-10-11	18.100	18.100	17.600	18.000	18.000	215,539
2022-10-07	18.100	18.500	18.000	18.250	18.250	127,050
2022-10-06	18.050	18.150	18.000	18.150	18.150	75,761
2022-10-05	18.100	18.300	17.950	18.000	18.000	124,456
2022-10-04	17.500	18.150	17.500	18.050	18.050	178,312
2022-10-03	17.850	18.000	17.800	17.800	17.800	118,178
2022-09-30	17.950	18.000	17.700	17.900	17.900	167,259
2022-09-29	18.000	18.400	17.950	18.100	18.100	164,439
2022-09-28	18.800	18.850	17.800	17.800	17.800	333,683
2022-09-27	18.700	19.150	18.700	18.850	18.850	133,970
2022-09-26	20.000	20.000	18.700	18.700	18.700	319,353
2022-09-23	20.300	20.300	19.700	20.050	20.050	379,886
2022-09-22	20.350	20.350	20.000	20.300	20.300	308,719
2022-09-21	20.200	20.350	19.950	20.150	20.150	227,613
2022-09-20	20.300	20.300	19.900	20.000	20.000	262,386
2022-09-19	20.400	20.400	19.900	19.900	19.900	233,095
2022-09-16	19.900	20.150	19.800	20.100	20.100	198,682
2022-09-15	20.000	20.450	19.900	19.950	19.950	486,070
2022-09-14	20.100	20.350	19.800	20.000	20.000	335,059
2022-09-13	20.700	20.700	20.200	20.300	20.300	285,856
2022-09-12	20.850	21.000	20.300	20.450	20.450	400,354
2022-09-08	21.500	21.500	20.200	20.600	20.600	594,670
2022-09-07	20.300	21.400	19.700	20.700	20.700	811,073
2022-09-06	21.950	21.950	19.850	20.300	20.300	1,374,762
2022-09-05	20.300	22.200	20.300	21.350	21.350	2,149,649
2022-09-02	20.500	20.500	20.200	20.250	20.250	295,428
2022-09-01	20.500	20.550	19.950	20.450	20.450	530,610
2022-08-31	19.450	20.500	19.400	20.400	20.400	835,587
2022-08-30	19.450	19.550	19.200	19.450	19.450	129,895
2022-08-29	19.400	19.400	19.050	19.200	19.200	157,187
2022-08-26	19.600	19.800	19.550	19.550	19.550	233,735
2022-08-25	19.850	19.900	19.500	19.550	19.550	258,299
2022-08-24	19.900	20.000	19.500	19.650	19.650	453,559
2022-08-23	19.850	20.150	19.650	19.850	19.850	782,307
2022-08-22	19.100	19.800	19.100	19.550	19.550	544,429
2022-08-19	19.300	19.300	19.000	19.100	19.100	231,185
2022-08-18	18.650	19.350	18.600	19.200	19.200	615,395
2022-08-17	18.600	18.650	18.500	18.500	18.500	96,984
2022-08-16	18.400	18.750	18.350	18.600	18.600	158,967
2022-08-15	18.350	18.400	18.200	18.400	18.400	145,680
2022-08-12	18.200	18.350	18.200	18.300	18.300	91,244
2022-08-11	18.300	18.300	18.100	18.200	18.200	197,973

← NewerPage 17 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.