Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	44.700	44.700	43.750	44.000	40.644	127,006
2026-01-19	44.900	45.000	44.550	44.800	41.383	29,000
2026-01-16	46.300	46.300	44.800	45.000	41.567	96,010
2026-01-15	46.600	46.900	46.150	46.150	42.630	52,002
2026-01-14	48.200	48.750	46.400	46.600	43.045	171,002
2026-01-13	45.000	47.400	45.000	47.400	43.784	75,000
2026-01-12	45.200	45.200	44.450	45.000	41.567	17,000
2026-01-09	43.600	44.200	43.600	43.800	40.459	16,000
2026-01-08	43.850	44.100	43.850	44.000	40.644	15,000
2026-01-07	44.600	44.600	43.250	44.000	40.644	236,000
2026-01-06	45.500	45.500	44.800	44.800	41.383	32,000
2026-01-05	45.100	45.400	45.000	45.200	41.752	26,000
2026-01-02	45.600	45.600	45.300	45.500	42.029	11,000
2025-12-31	45.500	46.200	45.200	46.200	42.676	12,000
2025-12-30	45.600	45.600	45.200	45.200	41.752	7,000
2025-12-29	45.000	46.150	45.000	45.500	42.029	19,000
2025-12-26	45.300	45.350	45.050	45.350	41.891	5,000
2025-12-24	45.000	45.100	44.900	45.100	41.660	4,000
2025-12-23	44.600	45.800	44.600	44.850	41.429	10,000
2025-12-22	44.850	44.950	44.750	44.950	41.521	5,000
2025-12-19	44.500	45.050	44.500	45.000	41.567	5,000
2025-12-18	44.650	44.700	44.250	44.350	40.967	13,000
2025-12-17	44.400	44.700	44.400	44.400	41.013	33,000
2025-12-16	44.900	44.900	44.550	44.550	41.152	50,000
2025-12-15	45.200	45.200	44.700	45.150	41.706	63,000
2025-12-12	45.450	45.600	45.200	45.200	41.752	52,000
2025-12-11	45.250	46.350	45.250	46.000	42.491	9,000
2025-12-10	46.600	46.600	45.700	46.250	42.722	65,002
2025-12-09	46.350	48.500	45.600	47.000	43.415	106,477
2025-12-08	46.200	46.400	46.050	46.050	42.537	53,280
2025-12-05	46.750	47.000	46.150	46.200	42.676	58,000
2025-12-04	46.850	47.150	46.750	46.750	43.184	23,000
2025-12-03	47.100	47.100	46.900	46.950	43.369	10,000
2025-12-02	47.300	47.700	46.550	46.850	43.276	50,100
2025-12-01	46.600	47.300	46.450	47.300	43.692	33,000
2025-11-28	46.500	47.100	46.500	46.950	43.369	14,000
2025-11-27	46.050	46.400	46.000	46.400	42.861	16,000
2025-11-26	46.250	46.850	46.000	46.050	42.537	201,260
2025-11-25	48.600	48.600	46.550	47.000	43.415	58,000
2025-11-24	47.600	47.600	46.250	46.700	43.138	152,000
2025-11-21	47.850	48.050	47.250	47.550	43.923	43,000
2025-11-20	48.500	48.500	47.400	47.850	44.200	75,000
2025-11-19	48.500	48.500	48.500	48.500	44.800	5,000
2025-11-18	49.900	49.900	48.500	48.500	44.800	13,000
2025-11-17	49.700	49.700	48.500	48.500	44.800	20,000
2025-11-14	48.800	48.800	48.400	48.400	44.708	17,000
2025-11-13	48.950	48.950	48.650	48.800	45.078	13,000
2025-11-12	48.500	49.000	48.500	48.850	45.124	23,050
2025-11-11	49.200	49.200	48.800	49.100	45.355	21,125
2025-11-10	50.000	50.000	48.500	49.000	45.262	87,000
2025-11-07	49.550	49.700	49.550	49.700	45.909	30,000
2025-11-06	51.000	51.400	49.750	49.800	46.001	30,000
2025-11-05	49.350	49.750	49.150	49.750	45.955	6,000
2025-11-04	49.800	49.800	49.200	49.350	45.586	40,000
2025-11-03	49.600	49.800	49.100	49.800	46.001	13,001
2025-10-31	49.500	49.600	49.500	49.600	45.816	12,025
2025-10-30	49.500	49.700	49.400	49.500	45.724	9,000
2025-10-29	50.000	50.100	49.700	49.700	45.909	11,000
2025-10-28	49.950	50.000	49.650	49.650	45.863	28,000
2025-10-27	50.000	50.000	49.900	49.950	46.140	14,000

← NewerPage 4 of 5 · 244 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.