Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	65.200	65.800	64.000	65.800	54.343	39,478
2024-01-24	66.800	66.800	65.200	65.200	53.847	17,000
2024-01-23	65.200	65.900	65.100	65.500	54.095	26,000
2024-01-22	67.100	67.100	64.600	67.000	55.334	20,141
2024-01-19	66.700	67.100	66.400	67.100	55.416	11,367
2024-01-18	67.100	67.300	66.800	66.900	55.251	15,000
2024-01-17	67.200	67.300	66.400	66.800	55.168	25,000
2024-01-16	66.600	67.300	66.500	67.100	55.416	23,201
2024-01-15	66.900	67.300	66.000	66.600	55.003	60,702
2024-01-12	66.200	66.200	66.000	66.000	54.508	28,000
2024-01-11	65.400	66.000	65.400	66.000	54.508	5,000
2024-01-10	65.000	65.500	64.200	65.200	53.847	57,610
2024-01-09	66.200	66.300	65.000	65.000	53.682	5,000
2024-01-08	66.200	66.200	66.200	66.200	54.673	1,000
2024-01-05	65.200	66.000	64.800	65.600	54.177	17,500
2024-01-04	64.500	66.000	64.400	66.000	54.508	7,060
2024-01-03	64.800	64.800	64.500	64.500	53.269	12,000
2024-01-02	64.900	65.600	64.500	65.200	53.847	89,500
2023-12-29	64.900	66.100	64.900	66.100	54.590	2,095
2023-12-28	65.200	65.400	65.000	65.100	53.764	8,000
2023-12-27	65.300	65.300	65.100	65.100	53.764	8,000
2023-12-26	65.000	65.100	64.800	64.800	53.517	13,000
2023-12-25	64.300	65.000	64.300	64.400	53.186	8,700
2023-12-22	65.000	65.000	64.500	65.000	53.682	76,000
2023-12-21	65.100	65.100	65.100	65.100	53.764	3,000
2023-12-20	65.400	65.400	65.300	65.300	53.930	5,000
2023-12-19	65.000	65.500	64.000	65.500	54.095	21,684
2023-12-18	66.000	66.000	65.000	65.000	53.682	38,500
2023-12-15	65.700	66.100	65.500	66.000	54.508	10,000
2023-12-14	65.600	66.500	65.500	65.500	54.095	34,000
2023-12-13	65.700	66.700	65.600	66.000	54.508	49,945
2023-12-12	67.000	67.000	65.500	66.500	54.921	18,560
2023-12-11	67.500	67.800	66.500	67.500	55.747	57,068
2023-12-08	65.000	67.300	65.000	67.000	55.334	130,902
2023-12-07	64.000	65.000	64.000	64.500	53.269	66,000
2023-12-06	64.500	64.500	64.000	64.400	53.186	24,370
2023-12-05	64.000	64.500	63.500	64.500	53.269	31,571
2023-12-04	64.200	65.100	64.000	64.300	53.104	64,038
2023-12-01	64.600	64.800	63.900	64.800	53.517	22,050
2023-11-30	64.500	64.800	64.000	64.800	53.517	35,330
2023-11-29	65.400	65.400	64.500	65.300	53.930	21,366
2023-11-28	66.400	66.400	64.800	65.400	54.012	43,462
2023-11-27	66.100	66.300	65.600	65.600	54.177	57,608
2023-11-24	66.300	67.600	65.500	66.000	54.508	118,932
2023-11-23	60.700	67.600	60.700	66.300	54.755	208,990
2023-11-22	59.800	60.300	59.800	60.000	49.552	22,060
2023-11-21	59.800	60.400	59.000	60.000	49.552	53,832
2023-11-20	59.500	59.600	59.200	59.300	48.974	21,042
2023-11-17	59.500	59.500	58.900	59.300	48.974	16,000
2023-11-16	59.400	59.400	58.900	59.100	48.809	40,818
2023-11-15	59.200	59.300	58.800	59.300	48.974	66,500
2023-11-14	59.200	59.400	59.000	59.300	48.974	34,050
2023-11-13	59.400	59.800	59.200	59.800	49.387	18,076
2023-11-10	59.500	59.500	58.800	59.400	49.057	29,087
2023-11-09	59.300	59.500	58.900	58.900	48.644	16,050
2023-11-08	59.200	59.300	58.700	59.000	48.727	24,089
2023-11-07	59.100	59.100	58.800	58.800	48.561	12,000
2023-11-06	58.800	59.400	58.800	59.300	48.974	52,076
2023-11-03	58.800	59.200	58.800	59.000	48.727	12,000
2023-11-02	59.200	59.300	58.800	59.000	48.727	24,135

← NewerPage 12 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.