Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	66.500	66.500	65.600	66.500	48.592	21,925
2022-05-12	66.600	67.300	65.900	66.200	48.373	43,600
2022-05-11	67.900	67.900	65.900	66.200	48.373	56,350
2022-05-10	66.200	67.000	66.000	66.800	48.812	40,300
2022-05-09	66.200	66.900	66.200	66.900	48.885	29,550
2022-05-06	66.100	67.000	66.100	67.000	48.958	6,320
2022-05-05	66.500	68.000	66.100	68.000	49.689	4,101
2022-05-04	68.400	68.500	67.900	68.300	49.908	26,500
2022-05-03	68.300	68.300	68.300	68.300	49.908	2,000
2022-04-29	67.100	68.000	67.000	67.200	49.104	33,000
2022-04-28	68.900	68.900	67.000	68.400	49.981	11,300
2022-04-27	68.400	69.000	66.500	68.000	49.689	37,518
2022-04-26	69.500	69.500	69.000	69.500	50.785	5,000
2022-04-25	69.100	69.500	69.000	69.500	50.785	21,000
2022-04-22	70.900	70.900	70.000	70.300	51.369	17,030
2022-04-21	70.800	70.800	70.200	70.200	51.296	3,200
2022-04-20	70.900	70.900	70.300	70.800	51.734	21,000
2022-04-19	71.000	71.000	70.000	70.000	51.150	2,500
2022-04-18	71.200	71.200	70.200	71.000	51.881	10,310
2022-04-15	70.700	71.300	70.200	70.200	51.296	40,130
2022-04-14	71.200	71.200	70.700	71.000	51.881	13,000
2022-04-13	72.400	72.400	70.800	70.800	51.734	8,000
2022-04-12	71.500	72.500	70.500	70.900	51.808	33,501
2022-04-11	71.500	71.800	70.300	71.800	52.465	21,401
2022-04-08	70.400	71.300	70.400	71.000	51.881	150,915
2022-04-07	71.100	71.400	70.400	71.100	51.954	17,110
2022-04-06	71.300	71.600	70.700	71.000	51.881	38,250
2022-04-01	72.300	72.300	71.000	71.000	51.881	25,165
2022-03-31	71.100	72.000	71.100	72.000	52.611	40,000
2022-03-30	71.500	71.600	70.700	71.000	51.881	25,350
2022-03-29	71.600	71.800	71.200	71.500	52.246	22,228
2022-03-28	71.600	71.800	71.100	71.500	52.246	34,100
2022-03-25	73.200	73.200	71.800	72.500	52.977	21,178
2022-03-24	70.500	74.000	70.500	72.600	53.050	149,800
2022-03-23	69.800	70.500	69.800	69.800	51.004	21,000
2022-03-22	69.800	69.800	69.200	69.500	50.785	7,000
2022-03-21	69.800	69.800	69.800	69.800	51.004	0
2022-03-18	69.800	69.800	69.800	69.800	51.004	0
2022-03-17	69.500	69.800	69.500	69.800	51.004	2,050
2022-03-16	69.500	69.500	69.000	69.000	50.419	9,000
2022-03-15	69.800	69.800	68.500	69.000	50.419	15,400
2022-03-14	69.000	69.800	68.100	69.800	51.004	23,520
2022-03-11	70.500	70.500	69.000	69.000	50.419	18,204
2022-03-10	70.800	71.000	69.600	69.800	51.004	9,250
2022-03-09	70.000	71.800	69.500	70.600	51.588	19,978
2022-03-08	69.000	70.300	69.000	70.200	51.296	9,390
2022-03-07	70.700	70.700	69.700	69.900	51.077	14,650
2022-03-04	70.500	70.500	70.000	70.200	51.296	9,000
2022-03-03	70.400	71.000	70.400	70.500	51.515	2,650
2022-03-02	70.200	70.200	70.200	70.200	51.296	2,000
2022-03-01	70.200	70.400	70.200	70.400	51.442	3,010
2022-02-25	70.200	70.200	70.200	70.200	51.296	1,000
2022-02-24	70.500	70.500	69.700	69.700	50.931	10,400
2022-02-23	70.700	71.000	70.200	70.800	51.734	14,200
2022-02-22	70.600	71.000	70.600	71.000	51.881	22,500
2022-02-21	71.800	71.800	70.600	71.000	51.881	3,201
2022-02-18	71.800	71.800	71.000	71.000	51.881	7,300
2022-02-17	70.300	71.100	70.300	70.600	51.588	16,700
2022-02-16	71.100	71.100	70.300	70.300	51.369	3,260
2022-02-15	71.500	71.700	70.100	71.100	51.954	12,250

← NewerPage 19 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.