Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	57.100	57.100	57.100	57.100	44.420	145
2022-11-01	57.000	57.000	56.500	57.000	44.342	11,029
2022-10-31	56.500	57.500	56.500	57.200	44.498	1,165
2022-10-28	57.100	57.100	56.900	56.900	44.264	1,005
2022-10-27	57.500	57.500	56.400	57.100	44.420	10,050
2022-10-26	57.300	57.300	56.600	57.300	44.575	6,065
2022-10-25	56.700	57.500	56.100	57.000	44.342	21,236
2022-10-24	58.600	58.600	57.500	57.500	44.731	12,330
2022-10-21	58.600	58.600	58.200	58.200	45.275	4,010
2022-10-20	60.200	60.200	57.000	58.600	45.587	40,278
2022-10-19	60.300	60.300	59.800	60.200	46.831	6,283
2022-10-18	60.800	60.800	60.000	60.000	46.676	7,549
2022-10-17	61.400	61.400	59.000	60.800	47.298	33,070
2022-10-14	61.000	61.500	61.000	61.400	47.765	1,063
2022-10-13	62.100	62.300	60.400	60.500	47.065	5,043
2022-10-12	61.500	61.500	61.500	61.500	47.843	0
2022-10-11	60.800	63.000	60.500	61.500	47.843	3,010
2022-10-07	61.700	63.000	60.800	63.000	49.010	35,446
2022-10-06	62.000	63.300	62.000	62.500	48.621	3,052
2022-10-05	62.000	62.500	62.000	62.500	48.621	1,010
2022-10-04	62.300	63.500	62.300	63.500	49.398	7,000
2022-10-03	62.300	62.300	62.300	62.300	48.465	37
2022-09-30	61.700	62.300	61.700	62.300	48.465	1,050
2022-09-29	62.500	62.500	62.000	62.000	48.232	22,037
2022-09-28	62.200	63.000	61.600	62.300	48.465	17,794
2022-09-27	62.200	63.400	62.100	63.000	49.010	20,192
2022-09-26	63.500	63.800	62.300	63.000	49.010	7,275
2022-09-23	63.100	64.000	63.100	63.900	49.710	1,191
2022-09-22	63.600	63.600	63.600	63.600	49.476	0
2022-09-21	63.600	63.600	63.600	63.600	49.476	0
2022-09-20	63.600	63.600	63.600	63.600	49.476	0
2022-09-19	63.600	63.600	63.600	63.600	49.476	0
2022-09-16	63.600	63.600	63.600	63.600	49.476	103
2022-09-15	63.600	63.600	63.000	63.500	49.398	6,220
2022-09-14	63.700	63.700	62.800	63.500	49.398	5,480
2022-09-13	63.600	63.800	63.200	63.700	49.554	9,352
2022-09-12	63.000	63.000	62.700	62.700	48.776	4,600
2022-09-08	62.500	63.300	62.500	63.300	49.243	11,065
2022-09-07	63.400	63.400	62.700	63.200	49.165	21,086
2022-09-06	63.000	63.300	62.900	63.300	49.243	9,119
2022-09-05	63.000	63.500	63.000	63.500	49.398	12,055
2022-09-02	63.000	64.000	63.000	64.000	49.787	17,020
2022-09-01	63.900	64.000	63.000	63.500	49.398	17,160
2022-08-31	63.000	64.000	63.000	63.000	49.010	9,080
2022-08-30	64.500	64.500	62.900	64.000	49.787	12,503
2022-08-29	64.000	64.500	62.800	63.300	49.243	17,390
2022-08-26	64.800	65.500	64.000	65.500	50.954	14,140
2022-08-25	64.500	65.500	64.500	65.500	50.954	9,037
2022-08-24	65.300	65.300	65.000	65.000	50.565	3,000
2022-08-23	65.800	65.900	65.000	65.000	50.565	6,010
2022-08-22	65.300	65.900	65.000	65.500	50.954	53,300
2022-08-19	65.000	65.000	65.000	65.000	50.565	70
2022-08-18	65.300	65.300	65.300	65.300	50.799	1,000
2022-08-17	65.300	65.300	65.000	65.200	50.721	2,080
2022-08-16	64.000	65.000	63.700	65.000	50.565	18,318
2022-08-15	65.200	65.600	63.000	64.100	49.865	42,930
2022-08-12	66.500	66.500	65.500	66.500	51.732	27,200
2022-08-11	65.400	67.100	65.300	66.500	51.732	46,500
2022-08-10	64.700	65.400	64.200	64.600	50.254	48,440
2022-08-09	65.500	65.600	65.000	65.500	50.954	16,070

← NewerPage 17 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.