Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	81.200	82.300	81.200	81.700	71.058	96,818
2024-05-02	81.500	82.000	80.600	81.500	70.884	141,662
2024-04-30	81.000	81.700	79.000	80.800	70.275	145,112
2024-04-29	88.800	88.800	86.100	86.400	75.146	181,069
2024-04-26	88.700	89.600	86.400	88.500	76.972	45,147
2024-04-25	87.800	90.200	87.500	88.600	77.059	197,594
2024-04-24	84.700	88.000	84.700	86.000	74.798	82,374
2024-04-23	84.200	85.900	84.200	85.500	74.363	25,473
2024-04-22	84.300	86.200	84.000	85.000	73.928	82,651
2024-04-19	87.000	87.800	84.000	85.300	74.189	134,262
2024-04-18	87.700	88.300	87.500	87.700	76.277	81,373
2024-04-17	88.000	89.100	87.100	88.300	76.799	171,512
2024-04-16	89.400	90.000	88.000	89.100	77.494	270,735
2024-04-15	82.800	89.300	82.500	89.200	77.581	574,534
2024-04-12	80.500	83.000	79.700	83.000	72.189	193,909
2024-04-11	79.300	80.800	79.300	80.500	70.015	72,077
2024-04-10	80.400	80.400	79.600	80.300	69.841	57,092
2024-04-09	79.300	80.400	78.500	80.400	69.928	151,400
2024-04-08	79.100	81.300	77.800	80.500	70.015	211,563
2024-04-03	77.000	79.500	75.600	77.700	67.579	99,833
2024-04-02	79.000	79.500	78.200	79.300	65.492	226,255
2024-04-01	79.000	80.000	78.300	78.700	64.996	117,345
2024-03-29	79.500	80.000	78.400	78.900	65.162	57,312
2024-03-28	78.900	80.000	77.900	78.300	64.666	133,994
2024-03-27	80.500	81.000	78.600	78.800	65.079	32,056
2024-03-26	80.600	82.000	79.100	79.600	65.740	93,823
2024-03-25	79.500	79.500	79.500	79.500	65.657	0
2024-03-22	80.300	80.300	79.500	79.500	65.657	44,042
2024-03-21	80.300	80.300	78.800	79.900	65.987	34,133
2024-03-20	78.700	80.300	78.700	80.300	66.318	62,652
2024-03-19	78.800	80.300	78.700	80.000	66.070	35,908
2024-03-18	80.300	80.300	80.300	80.300	66.318	0
2024-03-15	80.300	80.300	78.100	80.300	66.318	36,246
2024-03-14	80.600	80.800	78.000	80.300	66.318	51,332
2024-03-13	78.200	82.100	77.800	80.600	66.565	149,731
2024-03-12	77.800	78.200	77.000	78.200	64.583	25,744
2024-03-11	78.200	78.300	76.500	78.000	64.418	47,162
2024-03-08	78.000	78.300	77.000	78.200	64.583	45,165
2024-03-07	79.200	79.300	77.600	78.000	64.418	74,945
2024-03-06	79.300	79.300	77.800	78.900	65.162	27,072
2024-03-05	79.800	79.800	77.600	79.300	65.492	11,548
2024-03-04	78.500	79.900	78.000	78.600	64.914	72,563
2024-03-01	80.100	80.500	78.300	79.800	65.905	31,990
2024-02-29	80.200	80.300	78.200	80.100	66.153	5,131
2024-02-27	80.300	80.300	77.600	80.100	66.153	24,050
2024-02-26	79.900	80.200	78.000	79.700	65.822	46,573
2024-02-23	78.400	81.000	77.400	78.200	64.583	48,809
2024-02-22	75.200	78.500	75.200	78.300	64.666	64,207
2024-02-21	77.900	78.000	74.300	76.900	63.510	95,942
2024-02-20	80.400	83.600	76.600	77.900	64.336	356,118
2024-02-19	73.600	79.400	73.000	79.400	65.574	414,306
2024-02-16	67.800	74.000	67.700	74.000	61.115	159,176
2024-02-15	68.200	68.200	66.600	67.800	55.994	41,370
2024-02-05	67.200	68.300	66.700	68.200	56.325	26,110
2024-02-02	68.100	68.500	67.100	68.200	56.325	95,270
2024-02-01	67.000	68.000	66.900	68.000	56.159	27,200
2024-01-31	67.900	68.200	66.800	67.100	55.416	57,740
2024-01-30	67.000	67.900	66.200	67.900	56.077	44,018
2024-01-29	65.800	67.000	65.200	67.000	55.334	39,750
2024-01-26	65.800	65.900	65.100	65.900	54.425	8,000

← NewerPage 11 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.