Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19.200	19.300	19.150	19.200	19.200	232,115
2022-05-16	19.500	19.500	19.300	19.300	19.300	190,609
2022-05-13	19.000	19.400	19.000	19.300	19.300	269,982
2022-05-12	19.850	19.950	19.050	19.050	19.050	556,314
2022-05-11	19.950	20.150	19.850	20.000	20.000	145,533
2022-05-10	19.750	20.150	19.550	20.150	20.150	379,273
2022-05-09	20.700	20.700	20.050	20.100	20.100	353,784
2022-05-06	20.600	20.800	20.500	20.600	20.600	233,765
2022-05-05	21.400	21.400	20.950	20.950	20.950	268,975
2022-05-04	21.400	21.400	20.800	20.850	20.850	504,805
2022-05-03	20.500	21.700	20.200	21.400	21.400	728,468
2022-04-29	20.500	20.700	20.400	20.400	20.400	197,054
2022-04-28	20.600	20.700	20.300	20.400	20.400	261,083
2022-04-27	20.050	20.400	20.000	20.400	20.400	576,217
2022-04-26	21.200	21.200	20.500	20.550	20.550	569,653
2022-04-25	21.650	21.800	21.100	21.150	21.150	752,580
2022-04-22	21.850	22.100	21.600	22.100	22.100	1,223,737
2022-04-21	21.200	21.800	21.100	21.750	21.750	887,925
2022-04-20	21.200	21.300	20.800	20.900	20.900	333,235
2022-04-19	22.050	22.050	21.000	21.150	21.150	482,871
2022-04-18	21.000	21.900	20.800	21.700	21.700	1,035,043
2022-04-15	20.600	20.950	20.550	20.750	20.750	369,387
2022-04-14	20.300	20.600	20.250	20.600	20.600	243,866
2022-04-13	20.600	20.600	20.200	20.300	20.300	258,694
2022-04-12	20.600	20.600	20.150	20.350	20.350	279,681
2022-04-11	21.050	21.250	20.550	20.650	20.650	278,813
2022-04-08	20.900	21.250	20.800	21.000	21.000	495,883
2022-04-07	20.650	21.450	20.600	20.750	20.750	1,052,134
2022-04-06	20.200	20.550	20.200	20.450	20.450	209,406
2022-04-01	20.300	20.400	20.150	20.200	20.200	159,088
2022-03-31	20.350	20.450	20.200	20.300	20.300	108,164
2022-03-30	20.250	20.400	20.250	20.400	20.400	128,402
2022-03-29	20.250	20.300	20.150	20.250	20.250	131,348
2022-03-28	20.250	20.450	20.150	20.200	20.200	223,580
2022-03-25	20.400	20.500	20.150	20.200	20.200	239,068
2022-03-24	20.600	20.600	20.250	20.400	20.400	270,607
2022-03-23	20.600	20.700	20.450	20.600	20.600	271,401
2022-03-22	20.500	20.600	20.400	20.500	20.500	123,753
2022-03-21	20.600	20.750	20.500	20.550	20.550	297,903
2022-03-18	20.500	20.600	20.300	20.550	20.550	201,829
2022-03-17	20.500	20.550	20.250	20.450	20.450	296,835
2022-03-16	20.200	20.300	20.050	20.100	20.100	222,561
2022-03-15	20.300	20.350	20.100	20.100	20.100	322,824
2022-03-14	20.300	20.350	20.150	20.300	20.300	264,124
2022-03-11	20.400	20.400	20.200	20.300	20.300	161,702
2022-03-10	20.400	20.650	20.350	20.400	20.400	210,997
2022-03-09	20.050	20.400	20.050	20.200	20.200	224,581
2022-03-08	20.250	20.450	19.950	20.000	20.000	489,123
2022-03-07	20.900	20.900	20.250	20.450	20.450	475,226
2022-03-04	21.300	21.400	21.100	21.200	21.200	126,827
2022-03-03	21.600	21.700	21.300	21.450	21.450	227,163
2022-03-02	22.000	22.450	21.300	21.300	21.300	1,451,938
2022-03-01	20.600	21.900	20.600	21.900	21.900	240,693
2022-02-25	20.850	20.850	20.500	20.750	20.750	225,030
2022-02-24	21.400	21.450	20.450	20.500	20.500	459,779
2022-02-23	21.800	21.800	21.350	21.450	21.450	182,964
2022-02-22	21.650	21.900	21.300	21.600	21.600	812,313
2022-02-21	21.300	21.650	21.100	21.400	21.400	231,963
2022-02-18	21.000	21.350	20.950	21.300	21.300	203,923
2022-02-17	21.250	21.250	21.000	21.100	21.100	133,481

← NewerPage 19 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.