Phytohealth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	21.200	21.300	21.000	21.100	21.100	189,522
2022-02-15	21.000	21.250	20.800	21.050	21.050	213,536
2022-02-14	21.650	21.650	21.000	21.150	21.150	302,253
2022-02-11	21.700	21.850	21.500	21.650	21.650	343,838
2022-02-10	21.850	22.250	21.700	22.000	22.000	657,618
2022-02-09	21.400	21.600	21.250	21.400	21.400	231,786
2022-02-08	20.700	21.350	20.700	21.250	21.250	274,964
2022-02-07	20.500	20.800	20.500	20.750	20.750	242,684
2022-01-26	20.250	20.650	20.150	20.400	20.400	383,429
2022-01-25	20.750	20.800	20.200	20.250	20.250	369,117
2022-01-24	20.950	20.950	20.200	20.750	20.750	337,245
2022-01-21	21.250	21.500	20.850	20.950	20.950	427,529
2022-01-20	21.300	21.450	21.150	21.300	21.300	246,466
2022-01-19	21.650	21.650	21.300	21.400	21.400	283,498
2022-01-18	21.500	21.750	21.450	21.600	21.600	191,311
2022-01-17	21.350	21.550	21.200	21.550	21.550	298,556
2022-01-14	21.750	21.950	21.250	21.450	21.450	569,387
2022-01-13	22.100	22.100	21.750	21.900	21.900	279,841
2022-01-12	22.150	22.250	21.800	22.150	22.150	388,703
2022-01-11	22.800	22.800	21.850	22.000	22.000	690,677
2022-01-10	22.600	22.850	22.350	22.600	22.600	488,126
2022-01-07	22.700	22.800	22.150	22.300	22.300	596,911
2022-01-06	23.350	23.350	22.650	22.700	22.700	830,919
2022-01-05	23.350	23.550	23.050	23.250	23.250	311,206
2022-01-04	23.850	23.850	23.350	23.350	23.350	475,076
2022-01-03	23.500	23.600	23.300	23.600	23.600	592,938
2021-12-30	23.200	23.450	23.100	23.300	23.300	461,509
2021-12-29	22.900	23.100	22.850	22.900	22.900	317,490
2021-12-28	22.900	23.150	22.850	22.850	22.850	246,306
2021-12-27	23.200	23.300	22.900	22.900	22.900	417,390
2021-12-24	23.400	23.700	23.200	23.300	23.300	516,638
2021-12-23	23.100	23.100	22.900	23.050	23.050	193,496
2021-12-22	23.050	23.100	22.800	23.000	23.000	299,745
2021-12-21	23.300	23.300	22.750	23.150	23.150	644,511
2021-12-20	23.100	23.400	22.900	23.100	23.100	275,974
2021-12-17	23.650	23.650	23.050	23.100	23.100	320,839
2021-12-16	23.300	23.500	23.150	23.300	23.300	325,927
2021-12-15	23.150	23.400	23.100	23.150	23.150	343,336
2021-12-14	23.750	23.850	23.100	23.200	23.200	475,465
2021-12-13	23.600	23.700	23.200	23.550	23.550	459,931
2021-12-10	23.800	23.850	23.400	23.600	23.600	414,672
2021-12-09	24.000	24.000	23.350	23.500	23.500	593,028
2021-12-08	24.350	24.350	23.600	24.000	24.000	713,558
2021-12-07	23.600	24.300	23.250	23.950	23.950	1,464,190
2021-12-06	23.100	23.650	23.000	23.450	23.450	1,344,508
2021-12-03	22.850	22.950	22.600	22.750	22.750	212,275
2021-12-02	23.000	23.000	22.500	22.600	22.600	594,836
2021-12-01	22.900	23.200	22.700	23.000	23.000	470,710
2021-11-30	23.300	23.500	22.600	22.700	22.700	1,052,176
2021-11-29	24.000	24.150	23.150	23.200	23.200	1,060,596
2021-11-26	23.800	24.200	23.450	23.550	23.550	1,087,965
2021-11-25	24.200	24.900	23.900	24.000	24.000	2,170,399
2021-11-24	23.050	24.400	22.950	23.650	23.650	2,410,963
2021-11-23	23.100	23.100	22.550	22.750	22.750	399,595
2021-11-22	23.150	23.150	22.750	23.000	23.000	256,768
2021-11-19	23.100	23.300	22.500	22.900	22.900	808,705
2021-11-18	22.100	23.350	22.100	23.100	23.100	1,494,367
2021-11-17	22.100	22.300	22.000	22.200	22.200	432,345
2021-11-16	22.000	22.350	22.000	22.300	22.300	332,548
2021-11-15	22.200	22.200	21.850	22.000	22.000	343,684

← NewerPage 20 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.