Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	60.100	60.100	58.800	59.500	46.287	12,151
2023-02-06	59.500	59.500	59.500	59.500	46.287	5,000
2023-02-03	60.000	60.500	59.500	60.200	46.831	5,033
2023-02-02	61.000	61.000	60.300	60.300	46.909	7,023
2023-02-01	60.000	61.000	60.000	60.100	46.754	5,300
2023-01-31	60.000	60.400	60.000	60.400	46.987	3,202
2023-01-30	60.400	60.400	59.500	60.100	46.754	3,369
2023-01-17	60.300	60.300	59.300	59.300	46.131	2,050
2023-01-16	60.000	60.500	59.300	60.000	46.676	19,260
2023-01-13	59.800	60.600	59.800	60.200	46.831	22,000
2023-01-12	60.000	60.000	58.700	60.000	46.676	8,052
2023-01-11	60.000	60.000	59.400	59.500	46.287	11,000
2023-01-10	58.500	60.200	58.500	60.200	46.831	3,044
2023-01-09	58.900	60.300	58.800	58.800	45.742	7,660
2023-01-06	58.500	58.500	58.100	58.100	45.198	5,000
2023-01-05	58.500	58.500	58.200	58.500	45.509	9,000
2023-01-04	58.800	58.800	58.100	58.100	45.198	2,100
2023-01-03	58.100	58.800	58.100	58.200	45.275	8,361
2022-12-30	58.200	58.200	58.200	58.200	45.275	1,045
2022-12-29	58.900	58.900	58.200	58.600	45.587	6,010
2022-12-28	58.800	58.900	58.000	58.900	45.820	17,119
2022-12-27	59.300	59.300	58.300	58.300	45.353	11,221
2022-12-26	59.300	59.300	59.300	59.300	46.131	5,683
2022-12-23	59.000	59.500	58.700	59.300	46.131	13,020
2022-12-22	59.900	60.000	59.100	59.600	46.365	12,000
2022-12-21	58.800	60.000	58.800	59.000	45.898	11,012
2022-12-20	59.900	60.000	59.200	59.200	46.053	12,102
2022-12-19	60.400	60.400	59.000	60.000	46.676	32,000
2022-12-16	58.500	60.000	58.500	59.500	46.287	33,300
2022-12-15	58.500	59.000	58.500	58.500	45.509	5,000
2022-12-14	58.800	59.100	58.700	58.700	45.664	7,000
2022-12-13	57.400	59.700	57.400	59.500	46.287	20,600
2022-12-12	57.600	59.000	57.400	58.200	45.275	25,105
2022-12-09	57.500	57.500	56.800	56.800	44.186	6,110
2022-12-08	56.800	57.700	56.700	57.000	44.342	18,043
2022-12-07	57.900	57.900	57.000	57.000	44.342	10,000
2022-12-06	57.000	57.700	56.800	56.800	44.186	20,815
2022-12-05	57.800	57.800	57.000	57.400	44.653	2,081
2022-12-02	56.800	57.600	56.800	57.300	44.575	17,200
2022-12-01	57.600	57.900	57.000	57.000	44.342	11,010
2022-11-30	57.600	57.600	57.100	57.100	44.420	1,050
2022-11-29	56.700	57.100	56.700	57.100	44.420	4,000
2022-11-28	57.100	57.400	57.000	57.400	44.653	9,000
2022-11-25	57.100	57.800	57.100	57.500	44.731	10,040
2022-11-24	57.800	57.800	57.100	57.500	44.731	5,050
2022-11-23	57.000	57.000	57.000	57.000	44.342	0
2022-11-22	57.000	57.000	57.000	57.000	44.342	0
2022-11-21	57.500	57.600	57.000	57.000	44.342	10,030
2022-11-18	56.800	57.400	56.800	57.400	44.653	18
2022-11-17	57.200	57.300	56.900	56.900	44.264	11,538
2022-11-16	57.200	57.200	56.700	57.200	44.498	11,000
2022-11-15	56.600	57.100	56.600	57.100	44.420	12,000
2022-11-14	56.700	57.000	56.700	57.000	44.342	7,000
2022-11-11	56.500	57.100	56.400	56.700	44.109	33,300
2022-11-10	56.500	56.500	56.500	56.500	43.953	1,000
2022-11-09	57.200	57.200	57.000	57.000	44.342	3,005
2022-11-08	57.100	57.100	56.500	57.100	44.420	4,170
2022-11-07	56.000	57.000	56.000	56.700	44.109	13,015
2022-11-04	56.700	56.900	56.700	56.900	44.264	2,129
2022-11-03	56.200	56.900	56.200	56.700	44.109	6,150

← NewerPage 16 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.