Phytohealth Corporation 4108
TWSE · Taiwan · Health Technology
TWD 11.35-0.15 (-1.30%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 11.35 | -1.30% | TWD 11.40 | TWD 11.50 | TWD 11.30 | 147.00K |
| 2026-10-01 | TWD 11.50 | 0.00% | TWD 11.50 | TWD 11.55 | TWD 11.40 | 48.02K |
| 2026-09-30 | TWD 11.50 | +1.32% | TWD 11.35 | TWD 11.50 | TWD 11.30 | 168.00K |
| 2026-09-29 | TWD 11.35 | -0.87% | TWD 11.45 | TWD 11.75 | TWD 11.35 | 129.00K |
| 2026-09-24 | TWD 11.45 | -1.72% | TWD 11.65 | TWD 11.65 | TWD 11.40 | 132.27K |
| 2026-09-23 | TWD 11.65 | +1.75% | TWD 11.45 | TWD 11.70 | TWD 11.35 | 258.34K |
| 2026-09-22 | TWD 11.45 | +1.33% | TWD 11.60 | TWD 11.60 | TWD 11.35 | 229.10K |
| 2026-09-21 | TWD 11.30 | -0.44% | TWD 11.45 | TWD 11.50 | TWD 11.20 | 127.52K |
| 2026-09-18 | TWD 11.35 | -0.87% | TWD 11.35 | TWD 11.35 | TWD 11.20 | 116.01K |
| 2026-09-17 | TWD 11.45 | +1.33% | TWD 11.20 | TWD 11.50 | TWD 11.20 | 93.61K |
| 2026-09-16 | TWD 11.30 | 0.00% | TWD 11.30 | TWD 11.30 | TWD 11.20 | 88.00K |
| 2026-09-15 | TWD 11.30 | -0.88% | TWD 11.60 | TWD 11.70 | TWD 11.30 | 225.50K |
| 2026-09-14 | TWD 11.40 | +2.70% | TWD 11.20 | TWD 11.75 | TWD 11.15 | 354.06K |
| 2026-09-11 | TWD 11.10 | -1.77% | TWD 11.20 | TWD 11.20 | TWD 11.00 | 500.00K |
| 2026-09-10 | TWD 11.30 | 0.00% | TWD 11.35 | TWD 11.35 | TWD 11.20 | 114.71K |
| 2026-09-09 | TWD 11.30 | +0.89% | TWD 11.35 | TWD 11.45 | TWD 11.20 | 95.13K |
| 2026-09-08 | TWD 11.20 | -1.75% | TWD 11.30 | TWD 11.45 | TWD 11.20 | 128.21K |
| 2026-09-07 | TWD 11.40 | 0.00% | TWD 11.35 | TWD 11.40 | TWD 11.20 | 117.17K |
| 2026-09-04 | TWD 11.40 | +0.44% | TWD 11.50 | TWD 11.50 | TWD 11.25 | 121.00K |
| 2026-09-03 | TWD 11.35 | +0.44% | TWD 11.35 | TWD 11.45 | TWD 11.30 | 136.00K |
| 2026-09-02 | TWD 11.30 | -2.16% | TWD 11.45 | TWD 11.50 | TWD 11.30 | 271.17K |
| 2026-09-01 | TWD 11.55 | 0.00% | TWD 11.55 | TWD 11.60 | TWD 11.45 | 363.10K |
| 2026-08-31 | TWD 11.55 | -6.85% | TWD 11.85 | TWD 11.90 | TWD 11.50 | 1.07M |
| 2026-08-28 | TWD 12.40 | +8.77% | TWD 11.55 | TWD 12.50 | TWD 11.45 | 1.88M |
| 2026-08-27 | TWD 11.40 | +0.44% | TWD 11.40 | TWD 11.50 | TWD 11.35 | 254.11K |
| 2026-08-26 | TWD 11.35 | +2.25% | TWD 11.10 | TWD 11.40 | TWD 11.10 | 188.21K |
| 2026-08-25 | TWD 11.10 | +0.45% | TWD 11.10 | TWD 11.40 | TWD 11.10 | 236.41K |
| 2026-08-24 | TWD 11.05 | -2.64% | TWD 11.40 | TWD 11.50 | TWD 10.95 | 301.02K |
| 2026-08-21 | TWD 11.35 | +2.71% | TWD 11.10 | TWD 11.60 | TWD 11.00 | 473.10K |
| 2026-08-20 | TWD 11.05 | +1.38% | TWD 10.90 | TWD 11.05 | TWD 10.90 | 111.05K |
| 2026-08-19 | TWD 10.90 | +1.40% | TWD 10.75 | TWD 11.10 | TWD 10.70 | 223.00K |
| 2026-08-18 | TWD 10.75 | -2.71% | TWD 11.05 | TWD 11.10 | TWD 10.75 | 465.69K |
| 2026-08-17 | TWD 11.05 | -1.78% | TWD 11.10 | TWD 11.10 | TWD 10.80 | 600.08K |
| 2026-08-14 | TWD 11.25 | +0.45% | TWD 11.20 | TWD 11.25 | TWD 11.05 | 78.50K |
| 2026-08-13 | TWD 11.20 | +2.28% | TWD 11.10 | TWD 11.25 | TWD 11.00 | 199.53K |
| 2026-08-12 | TWD 10.95 | -1.35% | TWD 11.10 | TWD 11.10 | TWD 10.90 | 469.51K |
| 2026-08-11 | TWD 11.10 | -0.45% | TWD 11.05 | TWD 11.15 | TWD 11.05 | 78.00K |
| 2026-08-10 | TWD 11.15 | 0.00% | TWD 11.15 | TWD 11.20 | TWD 11.00 | 280.01K |
| 2026-08-07 | TWD 11.15 | 0.00% | TWD 11.05 | TWD 11.25 | TWD 11.05 | 149.62K |
| 2026-08-06 | TWD 11.15 | -0.45% | TWD 11.20 | TWD 11.20 | TWD 11.05 | 86.00K |
| 2026-08-05 | TWD 11.20 | 0.00% | TWD 11.20 | TWD 11.30 | TWD 11.15 | 136.71K |
| 2026-08-04 | TWD 11.20 | -0.88% | TWD 11.15 | TWD 11.25 | TWD 11.00 | 459.00K |
| 2026-08-03 | TWD 11.30 | 0.00% | TWD 11.20 | TWD 11.45 | TWD 11.05 | 159.00K |
| 2026-07-31 | TWD 11.30 | +1.35% | TWD 11.15 | TWD 11.40 | TWD 11.15 | 118.30K |
| 2026-07-30 | TWD 11.15 | -2.19% | TWD 11.50 | TWD 11.50 | TWD 11.15 | 155.08K |
| 2026-07-29 | TWD 11.40 | 0.00% | TWD 11.65 | TWD 11.65 | TWD 11.05 | 318.00K |
| 2026-07-28 | TWD 11.40 | -2.15% | TWD 11.55 | TWD 11.55 | TWD 11.25 | 154.12K |
| 2026-07-27 | TWD 11.65 | -0.85% | TWD 11.75 | TWD 11.75 | TWD 11.55 | 162.00K |
| 2026-07-24 | TWD 11.75 | 0.00% | TWD 11.75 | TWD 11.75 | TWD 11.55 | 158.15K |
| 2026-07-23 | TWD 11.75 | +0.86% | TWD 11.85 | TWD 11.85 | TWD 11.55 | 153.00K |
| 2026-07-22 | TWD 11.65 | -0.43% | TWD 11.75 | TWD 11.85 | TWD 11.65 | 164.01K |
| 2026-07-21 | TWD 11.70 | +0.43% | TWD 11.65 | TWD 11.85 | TWD 11.65 | 120.99K |
| 2026-07-20 | TWD 11.65 | -0.43% | TWD 11.75 | TWD 12.00 | TWD 11.65 | 261.00K |
| 2026-07-17 | TWD 11.70 | -2.50% | TWD 12.00 | TWD 12.00 | TWD 11.55 | 258.06K |
| 2026-07-16 | TWD 12.00 | -1.23% | TWD 12.20 | TWD 12.20 | TWD 12.00 | 86.00K |
| 2026-07-15 | TWD 12.15 | +2.53% | TWD 11.85 | TWD 12.15 | TWD 11.85 | 140.80K |
| 2026-07-14 | TWD 11.85 | -0.42% | TWD 12.15 | TWD 12.15 | TWD 11.70 | 204.00K |
| 2026-07-13 | TWD 11.90 | -0.83% | TWD 12.00 | TWD 12.15 | TWD 11.85 | 163.00K |
| 2026-07-10 | TWD 12.00 | 0.00% | TWD 12.00 | TWD 12.00 | TWD 12.00 | 0 |
| 2026-07-09 | TWD 12.00 | -0.83% | TWD 12.25 | TWD 12.25 | TWD 12.00 | 280.00K |
| 2026-07-08 | TWD 12.10 | -2.02% | TWD 12.45 | TWD 12.45 | TWD 11.95 | 243.96K |
| 2026-07-07 | TWD 12.35 | -1.20% | TWD 12.70 | TWD 12.70 | TWD 12.15 | 255.48K |
| 2026-07-06 | TWD 12.50 | +1.21% | TWD 12.50 | TWD 12.90 | TWD 12.45 | 495.45K |
| 2026-07-03 | TWD 12.35 | +2.92% | TWD 11.90 | TWD 12.45 | TWD 11.90 | 559.75K |
| 2026-07-02 | TWD 12.00 | +0.42% | TWD 12.10 | TWD 12.10 | TWD 11.95 | 165.74K |
| 2026-07-01 | TWD 11.95 | -1.24% | TWD 12.20 | TWD 12.20 | TWD 11.95 | 181.09K |
| 2026-06-30 | TWD 12.10 | +0.83% | TWD 12.00 | TWD 12.20 | TWD 11.95 | 185.94K |
| 2026-06-29 | TWD 12.00 | +0.84% | TWD 11.90 | TWD 12.05 | TWD 11.80 | 176.77K |
| 2026-06-26 | TWD 11.90 | -0.42% | TWD 11.95 | TWD 12.05 | TWD 11.85 | 231.03K |
| 2026-06-25 | TWD 11.95 | -0.42% | TWD 12.00 | TWD 12.20 | TWD 11.95 | 194.52K |
| 2026-06-24 | TWD 12.00 | 0.00% | TWD 11.95 | TWD 12.20 | TWD 11.95 | 195.19K |
| 2026-06-23 | TWD 12.00 | -1.23% | TWD 12.15 | TWD 12.20 | TWD 11.95 | 242.17K |
| 2026-06-22 | TWD 12.15 | +1.25% | TWD 12.05 | TWD 12.25 | TWD 12.00 | 240.17K |
| 2026-06-18 | TWD 12.00 | 0.00% | TWD 12.05 | TWD 12.15 | TWD 11.90 | 158.17K |
| 2026-06-17 | TWD 12.00 | -0.41% | TWD 12.00 | TWD 12.15 | TWD 12.00 | 242.00K |
| 2026-06-16 | TWD 12.05 | -0.82% | TWD 12.20 | TWD 12.30 | TWD 12.00 | 309.00K |
| 2026-06-15 | TWD 12.15 | -1.22% | TWD 12.35 | TWD 12.45 | TWD 12.10 | 279.00K |
| 2026-06-12 | TWD 12.30 | +0.82% | TWD 12.20 | TWD 12.30 | TWD 12.10 | 181.13K |
| 2026-06-11 | TWD 12.20 | -0.41% | TWD 12.20 | TWD 12.20 | TWD 12.00 | 223.00K |
| 2026-06-10 | TWD 12.25 | -1.21% | TWD 12.45 | TWD 12.45 | TWD 12.20 | 225.00K |
| 2026-06-09 | TWD 12.40 | +0.81% | TWD 12.65 | TWD 12.65 | TWD 12.30 | 252.09K |
| 2026-06-08 | TWD 12.30 | -3.15% | TWD 12.50 | TWD 12.55 | TWD 12.25 | 355.00K |
| 2026-06-05 | TWD 12.70 | +2.42% | TWD 12.55 | TWD 12.95 | TWD 12.50 | 490.80K |
| 2026-06-04 | TWD 12.40 | +1.22% | TWD 12.25 | TWD 12.60 | TWD 12.25 | 420.34K |
| 2026-06-03 | TWD 12.25 | +0.82% | TWD 12.15 | TWD 12.30 | TWD 12.10 | 591.01K |
| 2026-06-02 | TWD 12.15 | 0.00% | TWD 12.10 | TWD 12.15 | TWD 12.00 | 292.69K |
| 2026-06-01 | TWD 12.15 | -2.02% | TWD 12.25 | TWD 12.25 | TWD 12.00 | 430.26K |
| 2026-05-29 | TWD 12.40 | -1.20% | TWD 12.55 | TWD 12.60 | TWD 12.30 | 185.87K |
| 2026-05-28 | TWD 12.55 | +2.45% | TWD 12.50 | TWD 12.70 | TWD 12.50 | 288.07K |
| 2026-05-27 | TWD 12.25 | 0.00% | TWD 12.45 | TWD 12.45 | TWD 12.20 | 280.24K |