Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	65.600	65.600	64.700	65.300	50.799	2,030
2022-08-05	65.900	65.900	65.500	65.600	51.032	1,320
2022-08-04	65.700	65.700	65.500	65.700	51.110	1,190
2022-08-03	65.600	66.300	65.000	65.800	51.188	40,240
2022-08-02	65.200	65.200	65.200	65.200	50.721	0
2022-08-01	66.200	66.200	65.200	65.200	50.721	3,060
2022-07-29	65.000	66.200	65.000	66.200	51.499	35,350
2022-07-28	66.000	66.000	66.000	66.000	51.343	44
2022-07-27	64.500	66.000	64.500	65.800	51.188	165
2022-07-26	66.000	66.200	65.000	66.200	51.499	7,070
2022-07-25	66.000	66.300	66.000	66.300	51.577	3,080
2022-07-22	66.000	66.900	65.300	66.500	51.732	8,390
2022-07-21	66.000	66.500	65.800	66.500	51.732	610
2022-07-20	66.800	66.800	65.000	65.900	51.265	3,350
2022-07-19	67.200	67.200	66.000	66.500	51.732	3,540
2022-07-18	65.800	67.000	65.500	67.000	52.121	3,160
2022-07-15	66.000	66.800	66.000	66.800	51.966	220
2022-07-14	66.000	66.300	66.000	66.100	51.421	190
2022-07-13	66.600	66.600	66.500	66.500	51.732	20
2022-07-12	65.100	66.500	65.100	66.000	51.343	3,090
2022-07-11	66.500	66.900	65.100	66.000	51.343	5,210
2022-07-08	66.500	67.100	65.000	66.000	51.343	13,700
2022-07-07	66.100	66.100	66.000	66.000	51.343	4,130
2022-07-06	65.500	66.000	64.300	65.500	50.954	26,961
2022-07-05	66.000	67.500	66.000	67.500	52.510	7,250
2022-07-04	66.500	67.200	65.500	66.000	51.343	12,170
2022-07-01	68.100	68.100	65.100	67.000	52.121	37,232
2022-06-30	68.600	69.200	68.200	69.200	50.565	10,230
2022-06-29	68.400	69.600	68.100	69.300	50.638	42,305
2022-06-28	67.400	68.400	67.400	68.200	49.835	14,038
2022-06-27	67.500	68.300	67.000	67.700	49.469	18,300
2022-06-24	66.700	67.400	66.500	67.000	48.958	21,250
2022-06-23	66.500	67.500	66.500	67.500	49.323	8,240
2022-06-22	67.200	68.500	66.600	67.700	49.469	33,469
2022-06-21	68.000	68.700	67.100	68.700	50.200	17,350
2022-06-20	67.700	67.900	67.000	67.000	48.958	55,360
2022-06-17	69.200	69.200	67.700	68.300	49.908	37,188
2022-06-16	70.000	70.000	68.200	68.200	49.835	18,510
2022-06-15	69.800	69.800	69.800	69.800	51.004	105
2022-06-14	68.600	70.300	68.500	68.700	50.200	41,765
2022-06-13	66.300	70.600	66.300	69.000	50.419	278,135
2022-06-10	66.100	66.800	66.100	66.800	48.812	6,500
2022-06-09	66.500	67.000	66.000	66.000	48.227	5,071
2022-06-08	67.800	67.800	67.800	67.800	49.542	1,001
2022-06-07	67.800	67.800	66.500	67.000	48.958	6,070
2022-06-06	65.700	67.000	65.700	65.700	48.008	430
2022-06-02	67.800	67.800	66.500	66.500	48.592	14,510
2022-06-01	67.700	67.900	67.000	67.000	48.958	12,208
2022-05-31	65.700	66.500	65.700	66.500	48.592	4,005
2022-05-30	67.900	67.900	66.500	67.000	48.958	3,305
2022-05-27	67.400	67.900	66.100	66.300	48.446	10,600
2022-05-26	66.000	66.500	65.500	66.000	48.227	25,560
2022-05-25	65.800	67.400	65.800	67.300	49.177	6,010
2022-05-24	67.000	67.700	67.000	67.700	49.469	1,010
2022-05-23	67.600	67.600	67.600	67.600	49.396	200
2022-05-20	68.000	68.000	65.700	67.000	48.958	11,620
2022-05-19	66.200	66.200	66.200	66.200	48.373	6,000
2022-05-18	66.400	67.900	66.400	67.000	48.958	3,400
2022-05-17	65.600	67.200	65.600	66.200	48.373	10,100
2022-05-16	67.200	67.500	66.000	66.600	48.666	12,541

← NewerPage 18 of 21 · 1,215 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.