Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	62.300	62.300	61.200	61.200	50.544	4,000
2023-08-02	62.000	62.200	60.800	61.000	50.378	16,000
2023-08-01	61.000	61.500	60.800	60.800	50.213	12,063
2023-07-31	61.600	61.700	61.000	61.600	50.874	11,130
2023-07-28	61.900	62.000	61.600	61.600	50.874	11,007
2023-07-27	61.100	61.700	61.100	61.200	50.544	8,000
2023-07-26	61.500	61.700	61.100	61.200	50.544	17,000
2023-07-25	60.600	60.600	60.600	60.600	50.048	0
2023-07-24	60.700	61.400	60.600	60.600	50.048	508,400
2023-07-21	61.600	61.600	60.700	61.000	50.378	12,112
2023-07-20	60.800	60.800	60.800	60.800	50.213	300
2023-07-19	60.900	61.600	60.800	60.800	50.213	12,190
2023-07-18	61.500	61.800	60.700	61.500	50.791	36,040
2023-07-17	62.200	62.500	61.500	61.500	50.791	91,120
2023-07-14	62.400	62.800	62.200	62.200	51.369	21,040
2023-07-13	62.200	63.300	62.200	63.300	52.278	15,005
2023-07-12	62.900	62.900	62.200	62.200	51.369	2,950
2023-07-11	62.200	62.500	62.200	62.500	51.617	5,500
2023-07-10	62.200	62.800	62.200	62.200	51.369	8,502
2023-07-07	62.200	63.000	62.200	62.200	51.369	38,850
2023-07-06	62.200	62.900	62.200	62.900	51.948	3,010
2023-07-05	62.000	63.000	62.000	62.500	51.617	36,585
2023-07-04	63.000	63.000	62.100	62.100	51.287	16,125
2023-07-03	62.300	63.000	62.300	63.000	52.030	8,000
2023-06-30	62.900	62.900	62.200	62.900	51.948	9,000
2023-06-29	63.200	63.200	62.500	63.000	52.030	6,150
2023-06-28	62.500	62.800	62.000	62.800	51.865	10,000
2023-06-27	62.500	63.000	62.500	62.600	51.700	14,350
2023-06-26	62.500	63.300	62.500	62.500	51.617	4,098
2023-06-21	62.800	63.000	62.500	62.500	51.617	5,043
2023-06-20	61.500	63.000	61.500	63.000	52.030	6,105
2023-06-19	62.700	63.000	61.800	62.000	51.204	26,398
2023-06-16	62.800	63.500	62.700	63.000	52.030	12,210
2023-06-15	63.400	63.500	63.000	63.000	52.030	10,197
2023-06-14	63.500	63.600	62.800	62.800	51.865	11,200
2023-06-13	63.000	63.400	62.700	62.800	51.865	22,020
2023-06-12	63.000	63.500	62.800	62.800	51.865	11,160
2023-06-09	63.700	63.700	63.000	63.200	52.195	8,100
2023-06-08	63.500	63.700	63.000	63.000	52.030	4,044
2023-06-07	63.500	63.500	62.800	63.500	52.443	7,300
2023-06-06	63.700	63.700	62.800	62.800	51.865	2,100
2023-06-05	63.400	64.000	63.000	63.800	52.691	28,100
2023-06-02	64.000	64.000	62.900	63.200	52.195	34,100
2023-06-01	64.000	64.000	63.100	63.100	52.113	7,100
2023-05-31	63.500	63.800	63.000	63.500	52.443	14,698
2023-05-30	63.500	63.500	63.100	63.500	52.443	401,100
2023-05-29	63.100	63.900	63.000	63.500	52.443	9,002
2023-05-26	64.400	64.400	63.000	64.300	53.104	3,140
2023-05-25	64.000	64.000	63.500	63.500	52.443	8,100
2023-05-24	64.500	64.500	63.300	63.600	52.526	10,339
2023-05-23	64.200	64.200	64.200	64.200	53.021	100
2023-05-22	64.500	64.500	63.300	63.800	52.691	9,150
2023-05-19	64.500	64.500	63.500	63.500	52.443	2,177
2023-05-18	63.500	63.600	63.000	63.600	52.526	9,001
2023-05-17	63.200	63.200	62.500	62.900	51.948	8,751
2023-05-16	62.900	63.000	62.800	63.000	52.030	5,538
2023-05-15	62.900	62.900	62.300	62.300	51.452	6,200
2023-05-12	62.600	62.800	62.000	62.100	51.287	10,538
2023-05-11	62.900	62.900	62.500	62.800	51.865	1,214
2023-05-10	62.700	62.700	62.000	62.000	51.204	2,103

← NewerPage 14 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.