PhytoHealth Corporation - 4108.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	13.8	13.8	13.8	13.95	13.65	117,507
February 05, 2026	14	13.9	13.9	14.1	13.9	64,776
February 04, 2026	13.95	14	14	14.1	13.8	93,483
February 03, 2026	14.15	13.85	13.85	14.15	13.8	131,908
February 02, 2026	14	13.9	13.9	14	13.65	204,076
January 30, 2026	14.3	14.1	14.1	14.4	14	218,484
January 29, 2026	14.8	14.3	14.3	14.8	14.1	364,071
January 28, 2026	15.2	14.6	14.6	15.2	14.5	924,384
January 27, 2026	14	15.25	15.25	15.25	13.95	1.17M
January 26, 2026	13.8	13.9	13.9	14	13.8	166,823
January 23, 2026	13.85	13.8	13.8	13.85	13.75	105,742
January 22, 2026	13.9	13.8	13.8	13.9	13.65	258,190
January 21, 2026	13.9	13.8	13.8	14	13.75	211,201
January 20, 2026	13.85	13.9	13.9	14	13.75	188,754
January 19, 2026	13.9	14	14	14.05	13.8	207,962
January 16, 2026	13.75	13.95	13.95	14.1	13.75	224,140
January 15, 2026	13.8	13.8	13.8	14	13.8	120,857
January 14, 2026	13.85	13.9	13.9	13.95	13.8	169,826
January 13, 2026	13.75	13.85	13.85	13.95	13.65	144,927
January 12, 2026	14	13.8	13.8	14.05	13.7	290,700
January 09, 2026	13.75	14	14	14.15	13.65	117,986
January 08, 2026	13.75	13.75	13.75	13.95	13.75	79,297
January 07, 2026	13.9	13.85	13.85	14.05	13.85	206,112
January 06, 2026	13.35	13.75	13.75	13.85	13.35	173,767
January 05, 2026	13.5	13.3	13.3	13.5	13.3	156,905
January 02, 2026	13.5	13.5	13.5	13.55	13.4	71,816
December 31, 2025	13.55	13.5	13.5	13.55	13.3	132,282
December 30, 2025	13.65	13.6	13.6	13.65	13.5	69,162
December 29, 2025	13.45	13.6	13.6	13.65	13.45	72,637
December 26, 2025	13.5	13.45	13.45	13.6	13.4	160,514
December 24, 2025	13.65	13.5	13.5	13.65	13.4	270,166
December 23, 2025	13.7	13.65	13.65	13.75	13.6	200,541
December 22, 2025	13.8	13.65	13.65	13.8	13.6	170,357
December 19, 2025	13.8	13.8	13.8	13.8	13.75	79,029
December 18, 2025	13.8	13.85	13.85	13.85	13.7	59,731
December 17, 2025	13.85	13.75	13.75	13.9	13.7	86,682
December 16, 2025	13.7	13.85	13.85	13.9	13.6	127,372
December 15, 2025	13.9	13.9	13.9	13.95	13.8	104,449
December 12, 2025	13.85	13.8	13.8	14	13.8	133,856
December 11, 2025	13.95	13.9	13.9	14	13.8	87,079
December 10, 2025	13.95	13.8	13.8	14	13.7	177,611
December 09, 2025	13.9	13.95	13.95	13.95	13.8	118,627
December 08, 2025	14	13.9	13.9	14.1	13.9	88,297
December 05, 2025	14	14.2	14.2	14.2	14	75,993
December 04, 2025	14	14	14	14.05	13.9	49,692
December 03, 2025	14.1	13.9	13.9	14.15	13.6	182,814
December 02, 2025	14.15	14.1	14.1	14.35	14.1	128,082
December 01, 2025	14.2	14.15	14.15	14.35	14	98,340
November 28, 2025	14.2	14.15	14.15	14.2	14.05	61,235
November 27, 2025	14.05	14.25	14.25	14.25	14.05	59,189
November 26, 2025	13.95	14.15	14.15	14.25	13.95	96,826
November 25, 2025	14.15	14.1	14.1	14.15	13.9	114,504
November 24, 2025	13.85	14	14	14.2	13.85	101,888
November 21, 2025	14.25	13.9	13.9	14.25	13.8	103,973
November 20, 2025	14.05	14.25	14.25	14.25	13.95	81,387
November 19, 2025	14.05	14	14	14.05	13.85	59,110
November 18, 2025	14.35	14	14	14.4	13.85	176,068
November 17, 2025	14.3	14.45	14.45	14.65	14.25	101,218
November 14, 2025	14.4	14.3	14.3	14.4	14.2	81,384
November 13, 2025	14.45	14.25	14.25	14.45	14.15	162,023

PhytoHealth Corporation (4108.TW) TAI