TWSE · 4108 · stock

PhytoHealth Corporation (4108) stock price history

Every TWSE trading session of PhytoHealth Corporation from Jul 16, 2008 to Sep 24, 2026: 4,460 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4108 data, free keyYear by year table

4108 adjusted close, 2008 to 2026

4108PhytoHealth Corporation
NT$11.45-26.4% over one year
2010201520202025
NT$55.43
All time high, 2010
NT$15.80
52 week high, NT$10.70 low
4,460
Daily sessions since 2008

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

4108 key facts

  • PhytoHealth Corporation (4108) closed at NT$11.45 on Sep 24, 2026 on TWSE.
  • 4108's all time high close is NT$55.43, set on Apr 15, 2010; its all time low close is NT$10.18 on Mar 23, 2020.
  • 4108's 52 week range is NT$10.70 to NT$15.80.
  • 4108 returned -26.4% over the year to Sep 24, 2026 and -50.1% over five years.
  • Over ten years 4108 returned -64%, -9.6% a year compounded.
  • 4108's deepest drawdown was -81.6% from Apr 16, 2010 to Mar 23, 2020.
  • DataCedar holds 4,460 daily sessions of 4108 history from Jul 16, 2008 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4108 price chart, 2008 to 2026

4108 adjusted close, Jul 16, 2008 to Sep 24, 2026NT$10.47NT$24.15NT$37.84NT$51.522010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4108 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+3.6%
3 months-4.6%
6 months-12.3%
Year to date-15.8%
1 year-26.4%
3 years-42.9%
5 years-50.1%
10 years-63.6%
Since Jul 16, 2008-70.9%
Compound annual growth, 18.2 years-6.6%

4108 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$55.43 on Apr 15, 2010
All time low close
NT$10.18 on Mar 23, 2020
52 week high
NT$15.80 on Sep 25, 2025
52 week low
NT$10.70 on Aug 19, 2026
Deepest drawdown
-81.6% from Apr 16, 2010 to Mar 23, 2020, not yet recovered
Best single session
+10.2% on Apr 2, 2018
Worst single session
-10.0% on Mar 19, 2020
Volatility, 1 year annualised
29.0%
Sessions closing higher, 1 year
37%
Best calendar year
2012, +63%
Worst calendar year
2011, -33%

4108 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jul 16, 2008; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$13.50NT$15.25NT$10.70NT$11.45-15.2%43.9M178
2025NT$16.95NT$17.90NT$11.00NT$13.50-19.6%43.5M242
2024NT$21.70NT$23.50NT$15.75NT$16.80-22.6%59.7M242
2023NT$19.00NT$25.25NT$18.00NT$21.70+13.6%137.8M239
2022NT$23.50NT$23.85NT$17.05NT$19.10-18.0%70.8M246
2021NT$24.29NT$30.95NT$19.85NT$23.30-5.0%246.8M243
2020NT$17.46NT$39.81NT$9.94NT$24.54+40.6%410.2M245
2019NT$17.65NT$23.18NT$17.07NT$17.46-0.6%70.8M241
2018NT$22.45NT$26.48NT$16.68NT$17.55-22.2%167.7M245
2017NT$30.40NT$31.71NT$22.31NT$22.55-23.9%142.1M243
2016NT$27.01NT$47.23NT$22.40NT$29.63+9.7%604.5M244
2015NT$34.91NT$35.21NT$11.74NT$27.01-22.5%381M246
2014NT$36.76NT$42.19NT$29.77NT$34.87-5.1%233.4M248
2013NT$48.49NT$52.08NT$35.25NT$36.76-24.0%291.2M244
2012NT$29.67NT$54.87NT$28.13NT$48.40+63.1%439.6M248
2011NT$44.06NT$52.82NT$24.78NT$29.67-32.6%157.1M247
2010NT$40.99NT$56.83NT$30.74NT$44.02+7.6%318.3M250
2009NT$40.06NT$54.59NT$35.59NT$40.90+2.1%320.2M249
2008NT$40.24NT$45.00NT$25.15NT$40.06n/a85.6M120

4108 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$11.45-0.9%
August 2026NT$11.55+2.2%
July 2026NT$11.30-6.6%
June 2026NT$12.10-2.4%
May 2026NT$12.40+1.2%
April 2026NT$12.25-2.8%
March 2026NT$12.60-11.0%
February 2026NT$14.15+0.4%
January 2026NT$14.10+4.4%
December 2025NT$13.50-4.6%
November 2025NT$14.15+1.4%
October 2025NT$13.95-7.6%

About the 4108 data

Daily bars. 4,460 sessions from Jul 16, 2008 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4108/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3716 Cenra Inc.
  • 3717 Excellence Optoelectronics Holding Co., Inc.
  • 4104 Excelsior Medical Co., Ltd.
  • 4106 Wellell Inc.
  • 4119 SCI Pharmtech, Inc.
  • 4133 Abnova (Taiwan) Corporation
  • 4137 Chlitina Holding Limited
  • 4142 Adimmune Corporation

Common questions

4108 share price history

Start with any symbol.

Start free