Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	54.600	57.600	54.600	56.700	49.315	88,060
2025-04-30	54.500	54.500	54.100	54.100	47.053	12,000
2025-04-29	54.100	54.500	53.900	54.100	47.053	23,000
2025-04-28	54.700	54.900	54.100	54.100	47.053	23,000
2025-04-25	52.700	55.000	52.700	54.900	47.749	30,000
2025-04-24	52.200	53.000	52.200	52.700	45.836	33,000
2025-04-23	52.300	53.100	51.900	52.100	45.314	65,000
2025-04-22	52.800	54.600	52.800	53.100	46.184	40,000
2025-04-21	53.600	53.600	52.800	52.800	45.923	21,000
2025-04-18	53.800	53.800	53.600	53.600	46.618	15,000
2025-04-17	54.500	54.500	54.200	54.500	47.401	12,001
2025-04-16	55.400	55.400	54.600	54.600	47.488	30,000
2025-04-15	54.000	55.000	54.000	54.600	47.488	48,000
2025-04-14	53.400	54.800	53.300	54.000	46.966	16,000
2025-04-11	52.500	53.100	52.500	53.000	46.097	16,000
2025-04-10	52.900	53.100	52.000	53.100	46.184	29,000
2025-04-09	50.200	50.700	48.500	48.500	42.183	72,000
2025-04-08	50.700	53.100	48.000	50.200	43.661	184,000
2025-04-07	50.500	50.500	50.500	50.500	43.922	69,000
2025-04-02	56.300	56.300	56.100	56.100	48.793	7,000
2025-04-01	56.000	56.200	55.700	55.900	48.619	59,000
2025-03-31	57.000	57.000	55.800	55.800	48.532	42,000
2025-03-28	58.000	58.000	57.100	57.500	50.010	14,000
2025-03-27	58.300	58.400	58.300	58.400	50.793	3,000
2025-03-26	58.500	58.500	58.500	58.500	50.880	1,000
2025-03-25	58.000	58.000	57.800	57.800	50.271	8,000
2025-03-24	58.300	58.300	58.300	58.300	50.706	1,000
2025-03-21	58.400	59.500	58.400	58.800	51.141	11,000
2025-03-20	58.700	58.700	58.400	58.400	50.793	12,000
2025-03-19	59.100	59.100	58.600	58.700	51.054	8,000
2025-03-18	60.000	60.000	59.500	59.900	52.098	9,000
2025-03-17	59.100	61.200	58.800	60.000	52.185	169,000
2025-03-14	57.600	61.000	56.400	59.100	51.402	131,000
2025-03-13	58.400	58.400	57.700	57.700	50.184	3,000
2025-03-12	58.200	58.500	58.100	58.100	50.532	11,000
2025-03-11	58.700	58.700	58.300	58.700	51.054	9,000
2025-03-10	58.400	58.900	58.400	58.900	51.228	19,000
2025-03-07	57.700	58.500	57.600	58.400	50.793	14,000
2025-03-06	58.700	58.700	57.700	57.700	50.184	6,000
2025-03-05	58.300	58.300	57.800	57.800	50.271	4,020
2025-03-04	58.000	58.300	57.600	58.300	50.706	16,005
2025-03-03	57.500	58.000	56.900	58.000	50.445	10,000
2025-02-27	57.100	58.000	57.100	57.900	50.358	38,000
2025-02-26	57.600	57.600	56.500	57.000	49.576	35,009
2025-02-25	58.000	58.200	57.000	57.700	50.184	45,000
2025-02-24	57.000	58.000	57.000	57.900	50.358	27,000
2025-02-21	57.800	57.800	57.000	57.100	49.662	17,000
2025-02-20	56.900	56.900	56.800	56.800	49.402	8,002
2025-02-19	57.000	57.200	56.800	56.800	49.402	24,000
2025-02-18	57.800	57.800	56.100	57.000	49.576	88,000
2025-02-17	58.000	58.000	58.000	58.000	50.445	1,040
2025-02-14	58.000	58.400	58.000	58.400	50.793	37,000
2025-02-13	57.500	58.000	57.000	58.000	50.445	22,000
2025-02-12	57.400	57.800	57.200	57.700	50.184	25,000
2025-02-11	57.100	57.300	57.100	57.300	49.836	24,000
2025-02-10	57.000	57.100	56.900	57.100	49.662	12,000
2025-02-07	57.200	57.200	55.800	57.000	49.576	23,000
2025-02-06	57.100	57.200	55.300	55.400	48.184	21,000
2025-02-05	54.700	55.200	54.700	55.200	48.010	7,000
2025-02-04	54.700	55.000	54.200	54.600	47.488	21,000

← NewerPage 7 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.