Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	62.700	62.700	62.000	62.000	51.204	2,103
2023-05-09	62.700	62.700	62.700	62.700	51.782	1,746
2023-05-08	62.100	62.300	62.000	62.000	51.204	8,250
2023-05-05	63.000	63.000	62.300	62.300	51.452	6,000
2023-05-04	62.900	63.200	62.500	62.600	51.700	21,336
2023-05-03	63.000	63.000	62.500	62.500	51.617	5,200
2023-05-02	63.000	63.200	62.500	62.600	51.700	30,004
2023-04-28	63.300	63.300	62.200	62.800	51.865	18,164
2023-04-27	62.500	62.900	62.500	62.500	51.617	8,504
2023-04-26	62.700	63.100	62.300	62.400	51.535	17,002
2023-04-25	63.200	63.500	62.900	62.900	51.948	18,005
2023-04-24	62.700	63.300	62.700	63.200	52.195	5,007
2023-04-21	62.800	63.500	62.800	63.500	52.443	12,235
2023-04-20	64.000	64.000	63.000	63.500	52.443	22,100
2023-04-19	64.300	64.300	63.500	63.500	52.443	16,210
2023-04-18	64.000	64.500	63.300	63.800	52.691	15,325
2023-04-17	64.800	64.800	64.200	64.500	53.269	24,391
2023-04-14	63.600	64.900	63.600	64.800	53.517	29,833
2023-04-13	65.700	65.900	63.300	64.500	53.269	105,681
2023-04-12	68.800	69.000	68.200	68.900	53.599	76,158
2023-04-11	67.000	68.600	67.000	68.200	53.055	32,925
2023-04-10	67.600	68.400	67.000	68.000	52.899	22,864
2023-04-07	66.900	67.300	66.000	67.000	52.121	30,200
2023-04-06	66.200	67.100	65.700	66.000	51.343	18,286
2023-03-31	65.000	66.300	65.000	66.200	51.499	5,649
2023-03-30	65.800	66.200	65.400	66.200	51.499	20,340
2023-03-29	65.100	65.800	65.100	65.800	51.188	3,529
2023-03-28	65.300	65.700	65.000	65.000	50.565	19,253
2023-03-27	65.700	65.700	64.300	65.300	50.799	38,387
2023-03-24	65.400	65.700	64.500	65.400	50.877	13,130
2023-03-23	64.000	65.400	63.900	65.000	50.565	52,702
2023-03-22	63.900	63.900	63.200	63.900	49.710	11,215
2023-03-21	63.600	63.600	63.500	63.500	49.398	6,000
2023-03-20	64.000	64.100	63.500	63.500	49.398	11,004
2023-03-17	63.500	64.000	63.500	64.000	49.787	2,300
2023-03-16	63.900	64.000	63.100	64.000	49.787	17,048
2023-03-15	63.200	64.000	63.200	63.900	49.710	3,313
2023-03-14	63.500	63.900	63.000	63.900	49.710	10,040
2023-03-13	64.500	64.500	62.700	64.400	50.099	12,145
2023-03-10	63.600	64.200	63.000	64.200	49.943	16,000
2023-03-09	65.100	65.100	63.700	63.700	49.554	6,260
2023-03-08	65.000	65.100	64.600	65.100	50.643	9,022
2023-03-07	64.500	65.200	64.000	65.200	50.721	7,524
2023-03-06	64.800	64.800	64.000	64.000	49.787	27,004
2023-03-03	64.900	65.100	64.100	64.500	50.176	24,331
2023-03-02	65.300	65.300	65.300	65.300	50.799	1,000
2023-03-01	63.800	64.800	63.800	64.300	50.021	9,200
2023-02-24	63.600	65.000	63.600	65.000	50.565	25,400
2023-02-23	64.000	64.500	63.600	63.600	49.476	12,320
2023-02-22	64.000	65.200	64.000	65.000	50.565	17,070
2023-02-21	63.800	65.300	63.800	65.300	50.799	27,051
2023-02-20	64.300	64.900	63.700	63.700	49.554	28,593
2023-02-17	64.000	64.000	63.100	63.600	49.476	16,045
2023-02-16	64.500	64.500	62.800	63.100	49.087	19,992
2023-02-15	63.000	64.200	63.000	64.200	49.943	31,237
2023-02-14	62.200	62.900	61.700	62.900	48.932	18,457
2023-02-13	62.000	62.300	61.000	62.000	48.232	71,297
2023-02-10	60.600	62.600	60.600	61.800	48.076	27,420
2023-02-09	60.800	62.200	60.500	61.100	47.531	56,660
2023-02-08	59.500	60.300	59.500	59.500	46.287	11,100

← NewerPage 15 of 21 · 1,220 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.