Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	55.900	56.800	55.100	56.200	51.913	40,000
2025-07-25	56.700	56.700	55.600	55.600	51.359	25,000
2025-07-24	56.300	56.300	55.600	56.200	51.913	11,000
2025-07-23	56.000	56.000	55.600	55.600	51.359	6,000
2025-07-22	56.200	56.200	55.600	55.700	51.451	11,004
2025-07-21	55.800	56.200	55.500	56.200	51.913	10,000
2025-07-18	57.000	57.000	55.900	55.900	51.636	23,000
2025-07-17	55.600	55.700	55.100	55.600	51.359	13,000
2025-07-16	56.500	56.500	55.800	55.800	51.544	35,000
2025-07-15	56.700	56.800	56.500	56.500	52.190	37,000
2025-07-14	57.000	57.000	56.600	56.600	52.283	11,000
2025-07-11	58.700	58.700	56.900	57.000	52.652	53,010
2025-07-10	57.000	57.200	56.600	56.600	52.283	16,000
2025-07-09	56.900	57.000	56.900	57.000	52.652	10,000
2025-07-08	55.900	57.200	55.900	57.200	52.837	27,000
2025-07-07	56.000	56.500	56.000	56.100	51.821	5,000
2025-07-04	57.000	57.000	56.600	57.000	52.652	18,000
2025-07-03	57.500	58.000	57.000	57.900	53.483	25,000
2025-07-02	57.400	57.500	57.400	57.500	53.114	2,000
2025-07-01	57.800	57.900	57.400	57.400	53.022	7,000
2025-06-30	56.500	57.300	56.500	57.300	52.929	3,000
2025-06-27	56.500	57.000	56.500	57.000	52.652	11,000
2025-06-26	56.000	56.500	55.600	56.500	52.190	33,001
2025-06-25	60.000	60.000	58.500	59.900	52.098	68,002
2025-06-24	58.600	59.200	58.100	59.000	51.315	106,000
2025-06-23	58.500	58.500	58.200	58.500	50.880	19,000
2025-06-20	58.500	58.700	58.400	58.500	50.880	14,000
2025-06-19	59.100	59.100	58.600	59.000	51.315	13,000
2025-06-18	59.500	59.500	59.000	59.400	51.663	17,000
2025-06-17	61.300	61.300	58.700	59.200	51.489	75,000
2025-06-16	59.300	59.300	59.300	59.300	51.576	4,000
2025-06-13	59.200	59.200	58.900	58.900	51.228	36,000
2025-06-12	58.400	59.900	58.200	59.900	52.098	52,000
2025-06-11	58.000	58.200	58.000	58.000	50.445	11,000
2025-06-10	57.200	57.900	57.100	57.400	49.923	27,000
2025-06-09	58.000	58.300	56.900	57.200	49.749	72,000
2025-06-06	57.700	58.700	57.500	58.000	50.445	47,000
2025-06-05	57.800	57.800	56.900	57.400	49.923	47,000
2025-06-04	57.500	57.900	57.200	57.900	50.358	29,000
2025-06-03	57.500	57.900	57.200	57.200	49.749	33,144
2025-06-02	56.800	57.900	56.800	57.900	50.358	12,000
2025-05-29	58.100	58.700	58.000	58.700	51.054	10,029
2025-05-28	58.800	58.800	57.500	57.500	50.010	15,110
2025-05-27	59.600	59.600	57.200	57.900	50.358	71,000
2025-05-26	59.800	59.800	58.600	59.000	51.315	15,000
2025-05-23	59.600	59.800	59.000	59.800	52.011	17,000
2025-05-22	60.000	60.000	59.500	59.600	51.837	19,001
2025-05-21	61.000	61.000	60.200	60.200	52.359	14,000
2025-05-20	60.200	61.000	60.200	61.000	53.055	22,000
2025-05-19	60.600	63.100	60.500	60.700	52.794	263,007
2025-05-16	60.900	62.900	60.500	60.500	52.620	114,001
2025-05-15	61.900	61.900	60.400	60.400	52.533	45,000
2025-05-14	60.900	62.400	59.700	62.000	53.924	107,000
2025-05-13	61.100	62.100	59.600	59.700	51.924	108,015
2025-05-12	57.000	63.200	57.000	61.300	53.315	333,100
2025-05-09	56.000	57.500	56.000	57.500	50.010	64,000
2025-05-08	55.500	56.400	55.500	56.300	48.967	35,000
2025-05-07	55.000	55.900	55.000	55.900	48.619	13,000
2025-05-06	53.000	57.400	53.000	55.700	48.445	50,000
2025-05-05	56.300	56.300	55.000	55.600	48.358	43,000

← NewerPage 6 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.