Ping Ho Environmental Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	68.000	68.000	67.400	67.700	58.882	61,229
2024-07-30	67.500	67.900	67.200	67.900	59.056	62,197
2024-07-29	67.400	67.900	67.400	67.900	59.056	10,353
2024-07-26	67.200	68.600	67.200	67.400	58.621	18,000
2024-07-23	67.100	67.500	66.800	67.500	58.708	31,000
2024-07-22	66.900	67.300	66.600	67.200	58.447	34,200
2024-07-19	67.800	68.000	67.000	67.500	58.708	63,042
2024-07-18	67.600	68.400	67.600	68.100	59.230	27,025
2024-07-17	68.200	68.900	68.200	68.900	59.925	44,168
2024-07-16	68.500	68.500	67.900	68.500	59.578	14,212
2024-07-15	68.400	68.600	66.500	68.500	59.578	66,794
2024-07-12	67.700	68.500	67.500	68.400	59.491	63,171
2024-07-11	68.100	68.500	67.600	67.700	58.882	42,060
2024-07-10	68.700	68.700	68.100	68.500	59.578	31,193
2024-07-09	68.500	69.100	68.100	68.700	59.752	26,060
2024-07-08	68.600	69.000	68.000	68.400	59.491	90,200
2024-07-05	70.000	70.200	67.600	68.000	59.143	87,010
2024-07-04	69.400	70.000	69.400	70.000	60.882	87,020
2024-07-03	69.400	69.400	68.900	69.400	60.360	27,220
2024-07-02	69.100	69.400	68.600	69.000	60.012	48,178
2024-07-01	69.500	69.900	68.800	69.100	60.099	80,220
2024-06-28	68.000	69.400	68.000	69.400	60.360	29,292
2024-06-27	68.400	68.600	67.700	68.200	59.317	19,120
2024-06-26	68.500	68.700	67.400	68.400	59.491	55,020
2024-06-25	67.600	68.400	67.300	67.800	58.969	44,045
2024-06-24	66.800	67.900	66.100	67.800	58.969	84,000
2024-06-21	66.700	68.500	66.700	66.800	58.099	18,000
2024-06-20	67.100	67.100	66.500	66.500	57.838	63,035
2024-06-19	68.000	68.000	67.100	67.100	58.360	59,071
2024-06-18	67.300	68.100	67.100	68.000	59.143	36,253
2024-06-17	66.900	67.500	66.800	67.100	58.360	16,204
2024-06-14	67.100	67.200	66.500	67.000	58.273	34,265
2024-06-13	68.100	68.100	67.200	67.200	58.447	28,131
2024-06-12	68.800	68.800	67.900	68.100	59.230	34,213
2024-06-11	68.600	68.800	67.800	68.400	59.491	31,045
2024-06-07	67.500	67.900	67.500	67.800	58.969	24,050
2024-06-06	67.300	67.500	67.300	67.500	58.708	19,000
2024-06-05	66.100	68.400	66.000	67.300	58.534	31,100
2024-06-04	66.600	67.100	66.000	66.100	57.490	79,180
2024-06-03	67.600	67.600	66.600	66.600	57.925	47,100
2024-05-31	68.100	68.100	66.200	67.700	58.882	68,000
2024-05-30	67.900	69.000	67.900	68.100	59.230	44,534
2024-05-29	68.800	68.800	67.700	68.100	59.230	92,030
2024-05-28	68.700	69.100	68.700	69.000	60.012	50,499
2024-05-27	68.800	69.500	68.500	68.700	59.752	29,261
2024-05-24	70.000	70.000	68.900	69.100	60.099	32,536
2024-05-23	69.100	70.300	69.000	70.000	60.882	76,376
2024-05-22	71.800	71.800	70.100	70.200	61.056	58,386
2024-05-21	73.000	73.000	71.400	71.400	62.100	59,020
2024-05-20	74.500	75.500	72.100	73.000	63.491	100,210
2024-05-17	71.900	76.500	71.900	74.600	64.883	408,080
2024-05-16	77.700	78.500	76.700	77.700	67.579	260,600
2024-05-15	78.300	78.300	77.000	77.700	67.579	145,439
2024-05-14	78.300	78.300	77.000	78.000	67.840	65,780
2024-05-13	78.900	79.000	77.600	77.700	67.579	91,481
2024-05-10	79.400	79.400	78.200	78.300	68.101	112,700
2024-05-09	80.300	80.500	79.100	79.100	68.797	144,272
2024-05-08	81.900	81.900	79.000	80.200	69.754	258,286
2024-05-07	82.300	82.400	80.300	81.900	71.232	22,854
2024-05-06	82.500	83.800	80.600	81.200	70.623	121,829

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	3.2000 TWD
2025-06-26	3.5000 TWD
2024-04-03	4.0000 TWD
2023-04-13	4.0000 TWD
2022-07-01	4.2000 TWD
2021-08-04	3.0000 TWD
2020-07-09	4.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.