PhytoHealth Corporation (4108.TW) TAI
13.45
-0.1(-0.74%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
13.45
-0.1(-0.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.55 | 13.45 | 13.45 | 13.6 | 13.3 | 180,081 |
| March 12, 2026 | 13.5 | 13.55 | 13.55 | 13.7 | 13.45 | 226,690 |
| March 11, 2026 | 13.4 | 13.45 | 13.45 | 13.5 | 13.4 | 101,816 |
| March 10, 2026 | 13.45 | 13.25 | 13.25 | 13.45 | 13.2 | 43,051 |
| March 09, 2026 | 13.4 | 13.05 | 13.05 | 13.4 | 12.95 | 382,605 |
| March 06, 2026 | 13.9 | 13.65 | 13.65 | 13.9 | 13.5 | 164,470 |
| March 05, 2026 | 13.5 | 13.6 | 13.6 | 13.75 | 13.5 | 125,778 |
| March 04, 2026 | 13.55 | 13.45 | 13.45 | 13.6 | 13.4 | 3,000 |
| March 03, 2026 | 13.85 | 13.75 | 13.75 | 14 | 13.75 | 289,315 |
| March 02, 2026 | 13.9 | 13.9 | 13.9 | 14 | 13.8 | 228,807 |
| February 26, 2026 | 14.2 | 14.15 | 14.15 | 14.2 | 14.05 | 181,211 |
| February 25, 2026 | 14.4 | 14.2 | 14.2 | 14.4 | 14.05 | 246,642 |
| February 24, 2026 | 14.55 | 14.4 | 14.4 | 14.6 | 14.35 | 161,359 |
| February 23, 2026 | 14.8 | 14.55 | 14.55 | 14.8 | 14.4 | 296,179 |
| February 11, 2026 | 14.55 | 14.55 | 0 | 14.55 | 14.2 | 324,914 |
| February 10, 2026 | 14.35 | 14.2 | 0 | 14.35 | 14.05 | 175,004 |
| February 09, 2026 | 13.85 | 14.1 | 0 | 14.2 | 13.85 | 225,578 |
| February 06, 2026 | 13.8 | 13.8 | 0 | 13.95 | 13.65 | 117,716 |
| February 05, 2026 | 14 | 13.9 | 0 | 14.1 | 13.9 | 64,776 |
| February 04, 2026 | 13.95 | 14 | 0 | 14.1 | 13.8 | 93,486 |
| February 03, 2026 | 14.15 | 13.85 | 0 | 14.15 | 13.8 | 131,908 |
| February 02, 2026 | 14 | 13.9 | 0 | 14 | 13.65 | 204,076 |
| January 30, 2026 | 14.3 | 14.1 | 0 | 14.4 | 14 | 218,484 |
| January 29, 2026 | 14.8 | 14.3 | 0 | 14.8 | 14.1 | 364,071 |
| January 28, 2026 | 15.2 | 14.6 | 0 | 15.2 | 14.5 | 924,384 |
| January 27, 2026 | 14 | 15.25 | 0 | 15.25 | 13.95 | 1.26M |
| January 26, 2026 | 13.8 | 13.9 | 0 | 14 | 13.8 | 166,823 |
| January 23, 2026 | 13.85 | 13.8 | 0 | 13.85 | 13.75 | 105,742 |
| January 22, 2026 | 13.9 | 13.8 | 0 | 13.9 | 13.65 | 258,190 |
| January 21, 2026 | 13.9 | 13.8 | 0 | 14 | 13.75 | 211,201 |
| January 20, 2026 | 13.85 | 13.9 | 0 | 14 | 13.75 | 188,754 |
| January 19, 2026 | 13.9 | 14 | 0 | 14.05 | 13.8 | 207,962 |
| January 16, 2026 | 13.75 | 13.95 | 0 | 14.1 | 13.75 | 224,140 |
| January 15, 2026 | 13.8 | 13.8 | 0 | 14 | 13.8 | 121,056 |
| January 14, 2026 | 13.85 | 13.9 | 0 | 13.95 | 13.8 | 169,994 |
| January 13, 2026 | 13.75 | 13.85 | 0 | 13.95 | 13.65 | 144,927 |
| January 12, 2026 | 14 | 13.8 | 0 | 14.05 | 13.7 | 290,700 |
| January 09, 2026 | 13.75 | 14 | 0 | 14.15 | 13.65 | 117,986 |
| January 08, 2026 | 13.75 | 13.75 | 0 | 13.95 | 13.75 | 79,297 |
| January 07, 2026 | 13.9 | 13.85 | 0 | 14.05 | 13.85 | 206,112 |
| January 06, 2026 | 13.35 | 13.75 | 0 | 13.85 | 13.35 | 173,767 |
| January 05, 2026 | 13.5 | 13.3 | 0 | 13.5 | 13.3 | 156,905 |
| January 02, 2026 | 13.5 | 13.5 | 0 | 13.55 | 13.4 | 85,054 |
| December 31, 2025 | 13.55 | 13.5 | 0 | 13.55 | 13.3 | 132,282 |
| December 30, 2025 | 13.65 | 13.6 | 0 | 13.65 | 13.5 | 69,162 |
| December 29, 2025 | 13.45 | 13.6 | 0 | 13.65 | 13.45 | 80,637 |
| December 26, 2025 | 13.5 | 13.45 | 0 | 13.6 | 13.4 | 160,514 |
| December 24, 2025 | 13.65 | 13.5 | 0 | 13.65 | 13.4 | 270,311 |
| December 23, 2025 | 13.7 | 13.65 | 0 | 13.75 | 13.6 | 200,541 |
| December 22, 2025 | 13.8 | 13.65 | 0 | 13.8 | 13.6 | 170,357 |
| December 19, 2025 | 13.8 | 13.8 | 0 | 13.8 | 13.75 | 79,029 |
| December 18, 2025 | 13.8 | 13.85 | 0 | 13.85 | 13.7 | 59,731 |
| December 17, 2025 | 13.85 | 13.75 | 0 | 13.9 | 13.7 | 86,682 |
| December 16, 2025 | 13.7 | 13.85 | 0 | 13.9 | 13.6 | 127,372 |
| December 15, 2025 | 13.9 | 13.9 | 0 | 13.95 | 13.8 | 104,449 |
| December 12, 2025 | 13.85 | 13.85 | 0 | 14 | 13.8 | 142,502 |
| December 11, 2025 | 13.95 | 13.9 | 0 | 14 | 13.8 | 89,737 |
| December 10, 2025 | 13.95 | 13.8 | 0 | 14 | 13.7 | 177,611 |
| December 09, 2025 | 13.9 | 13.95 | 0 | 13.95 | 13.8 | 118,627 |
| December 08, 2025 | 14 | 13.9 | 0 | 14.1 | 13.9 | 88,297 |