Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	45.600	45.600	44.500	44.800	41.383	58,004
2026-04-27	45.200	45.700	45.200	45.300	41.845	12,000
2026-04-24	46.000	46.200	45.100	45.600	42.122	41,000
2026-04-23	46.500	47.100	45.500	46.000	42.491	113,000
2026-04-22	45.500	46.150	45.500	46.000	42.491	25,000
2026-04-21	45.500	46.200	45.300	45.750	42.260	30,000
2026-04-20	45.300	45.900	45.250	45.500	42.029	53,048
2026-04-17	44.450	45.850	44.450	45.300	41.845	38,000
2026-04-16	44.050	44.750	44.050	44.450	41.059	20,000
2026-04-15	44.400	44.700	44.400	44.700	41.290	12,000
2026-04-14	43.900	44.450	43.900	44.450	41.059	49,000
2026-04-13	44.050	44.200	43.850	43.850	40.505	83,000
2026-04-10	44.200	44.900	44.200	44.600	41.198	31,000
2026-04-09	44.350	44.500	44.350	44.500	41.106	25,000
2026-04-08	44.800	44.800	44.250	44.350	40.967	29,000
2026-04-07	44.200	44.200	44.200	44.200	40.828	20,000
2026-04-02	44.100	44.300	43.850	43.900	40.551	123,000
2026-04-01	44.650	44.650	44.050	44.050	40.690	18,000
2026-03-31	44.200	44.400	44.000	44.000	40.644	19,000
2026-03-30	43.800	44.900	43.800	44.000	40.644	105,050
2026-03-27	44.050	44.100	43.750	43.900	40.551	11,000
2026-03-26	44.000	44.500	43.900	43.950	40.597	25,000
2026-03-25	43.900	43.950	43.900	43.950	40.597	5,000
2026-03-24	44.200	44.200	43.400	43.600	40.274	19,000
2026-03-23	44.400	44.400	44.000	44.150	40.782	7,000
2026-03-20	44.550	44.550	44.000	44.300	40.921	7,050
2026-03-19	44.000	44.100	44.000	44.000	40.644	7,000
2026-03-18	43.850	44.000	43.850	44.000	40.644	6,000
2026-03-17	44.300	44.300	43.600	43.750	40.413	33,000
2026-03-16	44.500	44.500	44.250	44.300	40.921	16,000
2026-03-13	46.000	46.000	44.050	44.150	40.782	29,000
2026-03-12	44.200	44.300	44.000	44.050	40.690	13,000
2026-03-11	44.000	44.450	44.000	44.450	41.059	45,010
2026-03-10	43.900	44.500	43.850	43.950	40.597	16,000
2026-03-09	44.200	44.200	43.350	43.500	40.182	38,000
2026-03-06	42.950	43.350	42.450	43.350	40.043	18,000
2026-03-05	43.000	43.200	42.700	42.950	39.674	31,000
2026-03-04	44.300	44.300	42.150	42.300	39.073	101,000
2026-03-03	47.150	47.150	44.350	44.450	41.059	32,124
2026-03-02	44.350	44.450	44.350	44.450	41.059	16,000
2026-02-26	44.300	44.500	44.300	44.350	40.967	8,000
2026-02-25	44.000	44.800	44.000	44.550	41.152	42,000
2026-02-24	45.100	45.100	43.750	43.750	40.413	37,000
2026-02-23	44.000	44.300	43.750	44.200	40.828	12,000
2026-02-11	44.200	44.200	43.500	43.500	40.182	37,000
2026-02-10	43.950	44.100	43.900	44.000	40.644	13,000
2026-02-09	43.700	44.100	43.600	44.100	40.736	24,000
2026-02-06	44.500	44.500	44.000	44.000	40.644	24,000
2026-02-05	44.500	45.100	44.500	44.500	41.106	12,000
2026-02-04	45.300	45.300	44.500	44.500	41.106	56,000
2026-02-03	44.000	44.500	44.000	44.100	40.736	6,000
2026-02-02	44.500	44.500	44.000	44.300	40.921	23,000
2026-01-30	44.500	45.300	44.500	44.900	41.475	19,000
2026-01-29	45.000	45.000	44.550	44.650	41.244	11,000
2026-01-28	44.550	45.000	44.500	44.900	41.475	42,000
2026-01-27	44.550	44.550	44.350	44.550	41.152	26,000
2026-01-26	45.000	45.000	44.150	44.550	41.152	32,100
2026-01-23	44.500	45.400	44.500	45.000	41.567	34,000
2026-01-22	44.300	44.650	44.300	44.500	41.106	21,000
2026-01-21	44.250	44.350	44.150	44.300	40.921	38,000

← NewerPage 3 of 21 · 1,219 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.