Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	54.300	54.800	54.000	54.800	47.662	15,000
2025-01-22	54.700	54.700	54.300	54.300	47.227	6,000
2025-01-21	54.000	54.000	53.500	54.000	46.966	22,000
2025-01-20	54.000	54.000	53.800	53.800	46.792	19,000
2025-01-17	54.000	55.300	54.000	54.300	47.227	25,000
2025-01-16	53.300	53.800	53.200	53.500	46.531	19,000
2025-01-15	52.800	53.200	52.800	53.200	46.270	9,020
2025-01-14	53.200	53.200	53.200	53.200	46.270	6,000
2025-01-13	54.100	54.100	52.600	53.200	46.270	45,009
2025-01-10	54.500	54.500	53.300	53.300	46.357	5,000
2025-01-09	53.700	53.700	53.300	53.300	46.357	6,009
2025-01-08	54.200	54.200	53.700	53.700	46.705	8,000
2025-01-07	52.800	54.200	52.800	53.300	46.357	38,000
2025-01-06	52.500	52.800	52.000	52.800	45.923	41,000
2025-01-03	53.800	53.800	51.000	52.500	45.662	207,030
2025-01-02	59.600	59.600	53.300	53.300	46.357	203,136
2024-12-31	57.000	57.000	56.000	56.000	48.706	92,040
2024-12-30	58.500	58.500	56.900	56.900	49.489	73,050
2024-12-27	59.000	59.000	58.400	58.500	50.880	8,000
2024-12-26	58.800	59.500	58.500	58.600	50.967	78,000
2024-12-25	58.300	58.900	58.000	58.500	50.880	9,000
2024-12-24	58.500	58.500	57.600	57.600	50.097	6,000
2024-12-23	58.000	58.000	58.000	58.000	50.445	2,000
2024-12-20	56.900	58.000	56.800	57.300	49.836	6,000
2024-12-19	57.700	57.700	57.200	57.300	49.836	12,000
2024-12-18	57.500	57.500	57.200	57.500	50.010	7,000
2024-12-17	57.500	58.100	57.000	57.200	49.749	42,000
2024-12-16	58.700	58.700	58.300	58.300	50.706	18,000
2024-12-13	58.800	58.800	58.600	58.800	51.141	20,000
2024-12-12	59.000	59.000	58.500	58.800	51.141	33,000
2024-12-11	58.600	60.500	58.300	59.000	51.315	42,000
2024-12-10	58.700	58.700	58.400	58.400	50.793	3,034
2024-12-09	58.200	58.700	57.600	58.700	51.054	19,000
2024-12-06	58.800	58.800	58.200	58.200	50.619	9,015
2024-12-05	58.000	58.200	58.000	58.200	50.619	12,200
2024-12-04	58.000	58.400	58.000	58.400	50.793	10,100
2024-12-03	58.400	58.800	58.000	58.000	50.445	37,100
2024-12-02	59.000	59.000	58.400	58.400	50.793	25,050
2024-11-29	59.700	59.700	59.000	59.000	51.315	13,000
2024-11-28	58.900	58.900	58.600	58.600	50.967	14,000
2024-11-27	57.800	60.400	57.800	59.300	51.576	72,101
2024-11-26	57.100	57.500	57.000	57.500	50.010	13,000
2024-11-25	57.100	57.300	57.000	57.000	49.576	9,000
2024-11-22	57.500	57.500	57.000	57.000	49.576	6,000
2024-11-21	57.500	57.500	56.800	57.100	49.662	5,000
2024-11-20	56.800	56.800	56.800	56.800	49.402	0
2024-11-19	57.600	57.700	55.900	56.500	49.141	10,043
2024-11-18	57.500	58.000	56.300	57.600	50.097	12,044
2024-11-15	56.300	57.800	56.300	57.800	50.271	14,002
2024-11-14	56.000	56.000	55.500	55.900	48.619	18,128
2024-11-13	54.900	54.900	54.200	54.300	47.227	44,060
2024-11-12	58.000	58.000	54.900	54.900	47.749	171,010
2024-11-11	58.700	58.700	57.900	58.200	50.619	82,010
2024-11-08	60.500	61.900	58.500	59.400	51.663	35,115
2024-11-07	60.600	60.600	59.000	59.400	51.663	112,080
2024-11-06	60.600	60.600	60.500	60.600	52.707	7,041
2024-11-05	60.700	60.700	60.300	60.300	52.446	21,026
2024-11-04	61.000	61.000	60.700	60.700	52.794	8,000
2024-11-01	61.200	61.400	61.200	61.400	53.402	2,000
2024-10-30	60.600	61.000	60.300	60.900	52.968	31,000

← NewerPage 8 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.