PhytoHealth Corporation (TPE:4108)
Taiwan
· Delayed Price · Currency is TWD 13.40
+0.35 (2.68%)
Mar 10, 2026, 9:11 AM CST
PhytoHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.40 | 13.40 | 12.95 | 13.15 | - | -3.66% | 371,777 |
| Mar 6, 2026 | 13.90 | 13.90 | 13.50 | 13.65 | 13.65 | 0.37% | 166,472 |
| Mar 5, 2026 | 13.50 | 13.75 | 13.50 | 13.60 | 13.60 | 1.12% | 124,943 |
| Mar 4, 2026 | 13.55 | 13.60 | 13.40 | 13.45 | 13.45 | -2.18% | 219,472 |
| Mar 3, 2026 | 13.85 | 14.00 | 13.75 | 13.75 | 13.75 | -1.08% | 289,315 |
| Mar 2, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | -1.77% | 228,807 |
| Feb 26, 2026 | 14.20 | 14.20 | 14.05 | 14.15 | 14.15 | -0.35% | 181,211 |
| Feb 25, 2026 | 14.40 | 14.40 | 14.05 | 14.20 | 14.20 | -1.39% | 246,642 |
| Feb 24, 2026 | 14.55 | 14.60 | 14.35 | 14.40 | 14.40 | -1.03% | 161,359 |
| Feb 23, 2026 | 14.80 | 14.80 | 14.40 | 14.55 | 14.55 | - | 296,179 |
| Feb 11, 2026 | 14.55 | 14.55 | 14.20 | 14.55 | 14.55 | 2.46% | 324,914 |
| Feb 10, 2026 | 14.35 | 14.35 | 14.05 | 14.20 | 14.20 | 0.71% | 175,004 |
| Feb 9, 2026 | 13.85 | 14.20 | 13.85 | 14.10 | 14.10 | 2.17% | 225,578 |
| Feb 6, 2026 | 13.80 | 13.95 | 13.65 | 13.80 | 13.80 | -0.72% | 117,716 |
| Feb 5, 2026 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 64,776 |
| Feb 4, 2026 | 13.95 | 14.10 | 13.80 | 14.00 | 14.00 | 1.08% | 93,486 |
| Feb 3, 2026 | 14.15 | 14.15 | 13.80 | 13.85 | 13.85 | -0.36% | 131,908 |
| Feb 2, 2026 | 14.00 | 14.00 | 13.65 | 13.90 | 13.90 | -1.42% | 204,076 |
| Jan 30, 2026 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | -1.40% | 218,484 |
| Jan 29, 2026 | 14.80 | 14.80 | 14.10 | 14.30 | 14.30 | -2.05% | 364,071 |
| Jan 28, 2026 | 15.20 | 15.20 | 14.50 | 14.60 | 14.60 | -4.26% | 924,384 |
| Jan 27, 2026 | 14.00 | 15.25 | 13.95 | 15.25 | 15.25 | 9.71% | 1,263,562 |
| Jan 26, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 166,823 |
| Jan 23, 2026 | 13.85 | 13.85 | 13.75 | 13.80 | 13.80 | - | 105,742 |
| Jan 22, 2026 | 13.90 | 13.90 | 13.65 | 13.80 | 13.80 | - | 258,190 |
| Jan 21, 2026 | 13.90 | 14.00 | 13.75 | 13.80 | 13.80 | -0.72% | 211,201 |
| Jan 20, 2026 | 13.85 | 14.00 | 13.75 | 13.90 | 13.90 | -0.71% | 188,754 |
| Jan 19, 2026 | 13.90 | 14.05 | 13.80 | 14.00 | 14.00 | 0.36% | 207,962 |
| Jan 16, 2026 | 13.75 | 14.10 | 13.75 | 13.95 | 13.95 | 1.09% | 224,140 |
| Jan 15, 2026 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 121,056 |
| Jan 14, 2026 | 13.85 | 13.95 | 13.80 | 13.90 | 13.90 | 0.36% | 169,994 |
| Jan 13, 2026 | 13.75 | 13.95 | 13.65 | 13.85 | 13.85 | 0.36% | 144,927 |
| Jan 12, 2026 | 14.00 | 14.05 | 13.70 | 13.80 | 13.80 | -1.43% | 290,700 |
| Jan 9, 2026 | 13.75 | 14.15 | 13.65 | 14.00 | 14.00 | 1.82% | 117,986 |
| Jan 8, 2026 | 13.75 | 13.95 | 13.75 | 13.75 | 13.75 | -0.72% | 79,297 |
| Jan 7, 2026 | 13.90 | 14.05 | 13.85 | 13.85 | 13.85 | 0.73% | 206,112 |
| Jan 6, 2026 | 13.35 | 13.85 | 13.35 | 13.75 | 13.75 | 3.38% | 173,767 |
| Jan 5, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -1.48% | 156,905 |
| Jan 2, 2026 | 13.50 | 13.55 | 13.40 | 13.50 | 13.50 | - | 85,054 |
| Dec 31, 2025 | 13.55 | 13.55 | 13.30 | 13.50 | 13.50 | -0.74% | 132,282 |
| Dec 30, 2025 | 13.65 | 13.65 | 13.50 | 13.60 | 13.60 | - | 69,162 |
| Dec 29, 2025 | 13.45 | 13.65 | 13.45 | 13.60 | 13.60 | 1.12% | 80,637 |
| Dec 26, 2025 | 13.50 | 13.60 | 13.40 | 13.45 | 13.45 | -0.37% | 160,514 |
| Dec 24, 2025 | 13.65 | 13.65 | 13.40 | 13.50 | 13.50 | -1.10% | 270,311 |
| Dec 23, 2025 | 13.70 | 13.75 | 13.60 | 13.65 | 13.65 | - | 200,541 |
| Dec 22, 2025 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | -1.09% | 170,357 |
| Dec 19, 2025 | 13.80 | 13.80 | 13.75 | 13.80 | 13.80 | -0.36% | 79,029 |
| Dec 18, 2025 | 13.80 | 13.85 | 13.70 | 13.85 | 13.85 | 0.73% | 59,731 |
| Dec 17, 2025 | 13.85 | 13.90 | 13.70 | 13.75 | 13.75 | -0.72% | 86,682 |
| Dec 16, 2025 | 13.70 | 13.90 | 13.60 | 13.85 | 13.85 | -0.36% | 127,372 |
| Dec 15, 2025 | 13.90 | 13.95 | 13.80 | 13.90 | 13.90 | 0.36% | 104,449 |
| Dec 12, 2025 | 13.85 | 14.00 | 13.80 | 13.85 | 13.85 | -0.36% | 142,502 |
| Dec 11, 2025 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 89,737 |
| Dec 10, 2025 | 13.95 | 14.00 | 13.70 | 13.80 | 13.80 | -1.08% | 177,611 |
| Dec 9, 2025 | 13.90 | 13.95 | 13.80 | 13.95 | 13.95 | 0.36% | 118,627 |
| Dec 8, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | 88,297 |
| Dec 5, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 78,335 |
| Dec 4, 2025 | 14.00 | 14.05 | 13.90 | 14.00 | 14.00 | 0.72% | 49,692 |
| Dec 3, 2025 | 14.10 | 14.15 | 13.60 | 13.90 | 13.90 | -1.42% | 187,128 |
| Dec 2, 2025 | 14.15 | 14.35 | 14.10 | 14.10 | 14.10 | -0.35% | 128,285 |
| Dec 1, 2025 | 14.20 | 14.35 | 14.00 | 14.15 | 14.15 | - | 98,340 |
| Nov 28, 2025 | 14.20 | 14.20 | 14.05 | 14.15 | 14.15 | -0.70% | 64,886 |
| Nov 27, 2025 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 0.71% | 59,189 |
| Nov 26, 2025 | 13.95 | 14.25 | 13.95 | 14.15 | 14.15 | 0.35% | 99,827 |
| Nov 25, 2025 | 14.15 | 14.15 | 13.90 | 14.10 | 14.10 | 0.71% | 114,504 |
| Nov 24, 2025 | 13.85 | 14.20 | 13.85 | 14.00 | 14.00 | 0.72% | 101,888 |
| Nov 21, 2025 | 14.25 | 14.25 | 13.80 | 13.90 | 13.90 | -2.46% | 103,973 |
| Nov 20, 2025 | 14.05 | 14.25 | 13.95 | 14.25 | 14.25 | 1.79% | 81,387 |
| Nov 19, 2025 | 14.05 | 14.05 | 13.85 | 14.00 | 14.00 | - | 59,110 |
| Nov 18, 2025 | 14.35 | 14.40 | 13.85 | 14.00 | 14.00 | -3.11% | 176,068 |
| Nov 17, 2025 | 14.30 | 14.65 | 14.25 | 14.45 | 14.45 | 1.05% | 101,218 |
| Nov 14, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | 0.35% | 81,384 |
| Nov 13, 2025 | 14.45 | 14.45 | 14.15 | 14.25 | 14.25 | -0.70% | 162,023 |
| Nov 12, 2025 | 14.50 | 14.50 | 14.20 | 14.35 | 14.35 | -1.03% | 199,007 |
| Nov 11, 2025 | 13.85 | 14.95 | 13.85 | 14.50 | 14.50 | 4.69% | 432,191 |
| Nov 10, 2025 | 13.70 | 14.20 | 13.70 | 13.85 | 13.85 | -1.77% | 84,055 |
| Nov 7, 2025 | 14.05 | 14.10 | 13.85 | 14.10 | 14.10 | - | 63,419 |
| Nov 6, 2025 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | -0.35% | 183,184 |
| Nov 5, 2025 | 13.90 | 14.30 | 13.80 | 14.15 | 14.15 | 0.35% | 152,897 |
| Nov 4, 2025 | 13.75 | 14.15 | 13.75 | 14.10 | 14.10 | 2.55% | 160,589 |
| Nov 3, 2025 | 13.95 | 13.95 | 13.60 | 13.75 | 13.75 | -1.43% | 130,418 |
| Oct 31, 2025 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 0.36% | 155,732 |
| Oct 30, 2025 | 14.05 | 14.10 | 13.85 | 13.90 | 13.90 | -1.07% | 304,831 |
| Oct 29, 2025 | 14.30 | 14.40 | 14.05 | 14.05 | 14.05 | -1.75% | 162,283 |
| Oct 28, 2025 | 14.35 | 14.55 | 14.30 | 14.30 | 14.30 | -1.04% | 110,653 |
| Oct 27, 2025 | 14.60 | 14.60 | 14.40 | 14.45 | 14.45 | -1.03% | 85,477 |
| Oct 23, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 104,810 |
| Oct 22, 2025 | 14.25 | 14.80 | 14.25 | 14.70 | 14.70 | 2.44% | 152,577 |
| Oct 21, 2025 | 14.25 | 14.45 | 14.25 | 14.35 | 14.35 | 0.70% | 107,000 |
| Oct 20, 2025 | 14.55 | 14.55 | 14.25 | 14.25 | 14.25 | -2.40% | 175,172 |
| Oct 17, 2025 | 14.75 | 14.75 | 14.55 | 14.60 | 14.60 | -2.01% | 105,590 |
| Oct 16, 2025 | 14.70 | 14.95 | 14.60 | 14.90 | 14.90 | 2.76% | 135,924 |
| Oct 15, 2025 | 14.55 | 14.60 | 14.50 | 14.50 | 14.50 | - | 83,817 |
| Oct 14, 2025 | 14.95 | 14.95 | 14.50 | 14.50 | 14.50 | -2.03% | 149,922 |
| Oct 13, 2025 | 14.60 | 14.90 | 14.55 | 14.80 | 14.80 | -1.99% | 77,843 |
| Oct 9, 2025 | 15.20 | 15.45 | 15.10 | 15.10 | 15.10 | -0.66% | 242,759 |
| Oct 8, 2025 | 15.20 | 15.35 | 15.10 | 15.20 | 15.20 | -0.98% | 97,972 |
| Oct 7, 2025 | 14.85 | 15.40 | 14.70 | 15.35 | 15.35 | 4.07% | 171,072 |
| Oct 3, 2025 | 14.80 | 15.00 | 14.75 | 14.75 | 14.75 | -1.67% | 142,383 |
| Oct 2, 2025 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -2.28% | 149,636 |