Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	59.300	59.500	58.600	59.200	48.892	21,000
2023-10-31	58.600	59.300	58.600	59.000	48.727	17,050
2023-10-30	59.300	59.300	59.300	59.300	48.974	0
2023-10-27	58.800	59.300	58.600	59.300	48.974	22,060
2023-10-26	58.700	58.900	58.700	58.700	48.479	7,350
2023-10-25	59.300	59.400	59.000	59.100	48.809	10,250
2023-10-24	58.800	58.800	58.800	58.800	48.561	0
2023-10-23	58.900	60.000	58.800	58.800	48.561	22,123
2023-10-20	59.000	59.000	59.000	59.000	48.727	0
2023-10-19	59.000	59.200	58.500	59.000	48.727	27,017
2023-10-18	59.300	60.300	59.000	59.300	48.974	33,001
2023-10-17	59.000	59.300	59.000	59.300	48.974	12,039
2023-10-16	59.300	59.300	59.000	59.000	48.727	6,000
2023-10-13	58.800	59.300	58.800	59.000	48.727	10,000
2023-10-12	59.400	59.500	59.000	59.000	48.727	13,000
2023-10-11	59.500	59.500	59.000	59.100	48.809	17,046
2023-10-06	59.300	59.300	58.800	59.000	48.727	25,000
2023-10-05	58.200	59.500	57.800	59.000	48.727	57,751
2023-10-04	58.800	59.200	58.000	59.200	48.892	44,200
2023-10-03	59.600	59.600	59.000	59.200	48.892	26,000
2023-10-02	58.700	59.900	58.700	59.300	48.974	27,534
2023-09-28	59.100	59.100	59.100	59.100	48.809	0
2023-09-27	59.200	59.500	58.800	59.100	48.809	18,000
2023-09-26	59.300	59.300	59.300	59.300	48.974	3,000
2023-09-25	59.600	59.800	59.100	59.800	49.387	19,000
2023-09-22	59.500	59.600	59.000	59.100	48.809	20,000
2023-09-21	60.000	60.000	59.000	59.200	48.892	7,025
2023-09-20	60.100	60.400	59.200	59.500	49.140	27,130
2023-09-19	59.200	60.400	59.200	60.100	49.635	22,016
2023-09-18	59.800	60.200	59.500	60.000	49.552	37,011
2023-09-15	59.600	60.700	59.600	60.000	49.552	55,350
2023-09-14	58.400	59.500	57.900	59.100	48.809	73,209
2023-09-13	57.400	57.400	56.800	57.300	47.323	15,660
2023-09-12	56.700	57.300	56.700	57.000	47.075	4,768
2023-09-11	57.000	57.000	57.000	57.000	47.075	0
2023-09-08	57.000	57.000	57.000	57.000	47.075	0
2023-09-07	56.600	57.500	56.300	57.000	47.075	22,206
2023-09-06	57.000	58.100	56.400	58.000	47.901	31,534
2023-09-05	58.700	58.700	58.100	58.100	47.983	2,002
2023-09-04	58.300	58.300	58.300	58.300	48.149	0
2023-09-01	57.500	58.500	57.500	58.300	48.149	17,200
2023-08-31	58.300	58.900	58.300	58.300	48.149	6,042
2023-08-30	58.100	58.100	58.100	58.100	47.983	2,000
2023-08-29	57.800	57.800	57.800	57.800	47.736	0
2023-08-28	58.000	58.100	57.000	57.800	47.736	12,979
2023-08-25	57.300	58.100	55.900	57.900	47.818	19,746
2023-08-24	59.500	59.500	58.000	58.400	48.231	62,440
2023-08-23	58.900	59.500	58.700	58.900	48.644	6,042
2023-08-22	59.500	59.500	59.500	59.500	49.140	0
2023-08-21	58.800	59.500	58.300	59.500	49.140	51,665
2023-08-18	59.600	59.600	59.600	59.600	49.222	2,017
2023-08-17	59.600	59.700	59.000	59.700	49.305	10,109
2023-08-16	59.200	60.000	58.800	59.200	48.892	28,015
2023-08-15	59.500	60.000	59.200	59.700	49.305	31,050
2023-08-14	60.400	60.400	59.500	59.500	49.140	16,800
2023-08-11	60.200	61.000	59.700	59.700	49.305	15,000
2023-08-10	59.800	60.200	59.700	59.700	49.305	17,257
2023-08-09	59.700	60.400	59.600	59.800	49.387	34,303
2023-08-08	59.900	61.200	59.500	60.000	49.552	30,189
2023-08-07	62.200	62.200	59.900	60.500	49.965	29,158

← NewerPage 13 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.