Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	71.500	71.500	70.100	70.100	51.223	32,115
2022-02-11	70.900	71.500	70.900	71.500	52.246	14,200
2022-02-10	70.800	71.500	70.800	71.300	52.100	6,800
2022-02-09	71.000	72.000	70.800	71.000	51.881	5,250
2022-02-08	70.400	72.100	70.100	72.100	52.684	25,520
2022-02-07	70.200	70.500	70.000	70.400	51.442	3,220
2022-01-26	69.000	70.000	68.300	70.000	51.150	70,250
2022-01-25	69.000	69.000	68.500	68.500	50.054	1,150
2022-01-24	68.400	69.300	68.400	69.000	50.419	12,050
2022-01-21	67.000	69.500	67.000	69.000	50.419	42,153
2022-01-20	67.000	67.000	67.000	67.000	48.958	0
2022-01-19	67.000	67.000	67.000	67.000	48.958	100
2022-01-18	67.000	68.900	67.000	68.900	50.346	2,100
2022-01-17	67.900	68.000	67.400	68.000	49.689	6,150
2022-01-14	67.600	67.600	67.600	67.600	49.396	2,000
2022-01-13	67.500	67.900	67.200	67.200	49.104	3,550
2022-01-12	67.500	67.500	67.500	67.500	49.323	100
2022-01-11	67.700	67.700	67.300	67.700	49.469	7,100
2022-01-10	67.700	67.700	67.700	67.700	49.469	1,001
2022-01-07	67.000	67.000	67.000	67.000	48.958	3,000
2022-01-06	67.000	67.000	67.000	67.000	48.958	1,700
2022-01-05	67.200	67.500	67.000	67.500	49.323	30,000
2022-01-04	67.500	68.000	67.500	67.800	49.542	15,000
2022-01-03	68.300	68.300	67.300	67.800	49.542	24,050
2021-12-30	67.500	68.000	67.100	67.700	49.469	19,060
2021-12-29	67.500	68.500	67.500	68.000	49.689	2,020
2021-12-28	68.500	68.500	68.500	68.500	50.054	0
2021-12-27	68.100	68.900	68.000	68.500	50.054	3,435
2021-12-24	67.800	68.900	67.800	68.500	50.054	420
2021-12-23	68.500	68.500	68.500	68.500	50.054	0
2021-12-22	68.500	68.500	68.500	68.500	50.054	5,000
2021-12-21	66.700	68.600	66.700	68.600	50.127	750
2021-12-20	68.000	68.000	68.000	68.000	49.689	0
2021-12-17	67.100	68.000	66.100	68.000	49.689	20,200
2021-12-16	68.000	68.000	68.000	68.000	49.689	0
2021-12-15	68.000	68.000	68.000	68.000	49.689	0
2021-12-14	68.900	68.900	68.000	68.000	49.689	6,000
2021-12-13	68.500	68.500	68.500	68.500	50.054	0
2021-12-10	68.500	68.500	68.500	68.500	50.054	0
2021-12-09	67.800	68.500	66.500	68.500	50.054	28,150
2021-12-08	69.000	69.000	69.000	69.000	50.419	0
2021-12-07	68.500	69.000	67.500	69.000	50.419	11,450
2021-12-06	68.500	68.500	68.500	68.500	50.054	2,000
2021-12-03	68.000	68.200	68.000	68.000	49.689	1,240
2021-12-02	68.000	68.400	67.500	68.000	49.689	10,800
2021-12-01	68.000	68.400	67.600	68.000	49.689	19,260
2021-11-30	67.800	68.500	67.300	68.500	50.054	17,040
2021-11-29	68.800	68.800	68.800	68.800	50.273	1,300
2021-11-26	68.800	68.800	68.800	68.800	50.273	2,000
2021-11-25	68.000	68.700	68.000	68.700	50.200	8,000
2021-11-24	68.100	69.400	68.100	68.400	49.981	15,540
2021-11-23	68.100	69.000	68.100	68.100	49.762	1,110
2021-11-22	68.300	69.900	68.300	69.500	50.785	6,070
2021-11-19	69.800	69.800	69.800	69.800	51.004	0
2021-11-18	69.800	69.800	68.400	69.800	51.004	5,062
2021-11-17	68.000	69.800	68.000	69.500	50.785	27,225
2021-11-16	68.000	68.500	67.000	68.000	49.689	11,300
2021-11-15	67.100	69.500	67.100	68.900	50.346	16,273
2021-11-12	69.000	69.200	68.000	69.200	50.565	1,063
2021-11-11	68.200	69.200	68.200	69.200	50.565	3,205

← NewerPage 20 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.