Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	18.400	18.400	18.000	18.150	18.150	153,787
2022-08-09	18.000	18.400	17.950	18.250	18.250	111,858
2022-08-08	18.100	18.150	18.000	18.050	18.050	77,437
2022-08-05	18.200	18.300	18.100	18.150	18.150	120,990
2022-08-04	18.400	18.400	17.800	18.000	18.000	154,121
2022-08-03	18.400	18.650	17.900	18.150	18.150	254,577
2022-08-02	18.800	18.800	18.300	18.300	18.300	207,092
2022-08-01	19.250	19.250	18.600	18.850	18.850	70,964
2022-07-29	19.100	19.200	18.800	19.000	19.000	135,877
2022-07-28	19.350	19.450	19.000	19.000	19.000	153,904
2022-07-27	19.300	19.400	19.200	19.300	19.300	105,722
2022-07-26	19.650	19.650	19.100	19.250	19.250	358,926
2022-07-25	19.350	19.750	19.250	19.450	19.450	389,389
2022-07-22	19.250	19.400	19.000	19.200	19.200	261,103
2022-07-21	18.900	19.650	18.600	19.250	19.250	742,194
2022-07-20	18.200	18.600	18.200	18.400	18.400	306,734
2022-07-19	18.000	18.800	17.900	18.600	18.600	341,522
2022-07-18	17.850	18.000	17.800	18.000	18.000	216,847
2022-07-15	17.750	17.800	17.550	17.750	17.750	179,863
2022-07-14	17.750	17.800	17.500	17.750	17.750	149,659
2022-07-13	17.750	17.750	17.500	17.550	17.550	194,148
2022-07-12	17.800	17.800	17.250	17.400	17.400	199,899
2022-07-11	17.950	17.950	17.700	17.800	17.800	113,282
2022-07-08	17.700	17.800	17.450	17.750	17.750	308,072
2022-07-07	17.750	17.800	17.200	17.700	17.700	163,038
2022-07-06	18.000	18.050	17.500	17.600	17.600	131,065
2022-07-05	17.950	18.250	17.900	17.900	17.900	99,825
2022-07-04	18.300	18.300	17.650	17.800	17.800	106,606
2022-07-01	18.750	18.750	17.650	17.650	17.650	287,162
2022-06-30	19.000	19.300	18.600	18.800	18.800	238,760
2022-06-29	18.900	19.250	18.900	19.000	19.000	149,022
2022-06-28	19.100	19.150	18.800	18.950	18.950	81,538
2022-06-27	19.500	19.500	19.100	19.200	19.200	198,438
2022-06-24	18.800	19.100	18.700	19.100	19.100	171,531
2022-06-23	18.800	18.800	18.550	18.600	18.600	164,351
2022-06-22	19.100	19.150	18.600	18.600	18.600	210,878
2022-06-21	18.650	19.000	18.550	18.900	18.900	143,602
2022-06-20	19.100	19.300	18.600	18.600	18.600	369,998
2022-06-17	19.050	19.300	19.050	19.100	19.100	162,424
2022-06-16	19.500	19.550	19.250	19.300	19.300	140,918
2022-06-15	19.200	19.450	19.200	19.450	19.450	199,977
2022-06-14	19.150	19.250	18.950	19.250	19.250	273,009
2022-06-13	19.400	19.400	19.150	19.150	19.150	286,813
2022-06-10	19.700	19.750	19.500	19.550	19.550	284,480
2022-06-09	19.650	19.800	19.600	19.750	19.750	130,284
2022-06-08	19.750	19.850	19.650	19.700	19.700	128,857
2022-06-07	19.650	19.850	19.650	19.700	19.700	134,946
2022-06-06	19.750	19.750	19.600	19.700	19.700	97,030
2022-06-02	19.850	19.850	19.650	19.750	19.750	87,388
2022-06-01	19.700	19.750	19.650	19.700	19.700	150,342
2022-05-31	19.700	19.800	19.700	19.700	19.700	98,924
2022-05-30	19.600	20.100	19.600	19.750	19.750	107,913
2022-05-27	19.700	19.850	19.600	19.700	19.700	120,361
2022-05-26	19.900	19.900	19.600	19.650	19.650	173,200
2022-05-25	20.000	20.100	19.850	19.850	19.850	107,421
2022-05-24	20.000	20.300	19.750	19.800	19.800	318,500
2022-05-23	20.150	20.200	19.600	19.850	19.850	193,265
2022-05-20	19.300	19.700	19.300	19.550	19.550	279,540
2022-05-19	19.300	19.450	19.150	19.300	19.300	169,926
2022-05-18	19.300	19.600	19.300	19.600	19.600	166,976

← NewerPage 18 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.