Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	60.700	61.300	60.100	61.300	53.315	16,100
2024-10-28	61.500	61.500	61.000	61.000	53.055	45,100
2024-10-25	61.800	61.800	61.200	61.200	53.228	25,000
2024-10-24	61.800	61.800	61.800	61.800	53.750	2,000
2024-10-23	61.800	61.800	61.200	61.200	53.228	13,000
2024-10-22	62.100	62.100	60.300	61.900	53.837	135,057
2024-10-21	63.000	63.500	61.600	62.400	54.272	54,003
2024-10-18	63.300	63.400	63.000	63.000	54.794	12,050
2024-10-17	63.200	63.400	63.200	63.400	55.142	4,000
2024-10-16	63.100	63.100	63.000	63.000	54.794	5,000
2024-10-15	63.000	63.500	63.000	63.100	54.881	11,000
2024-10-14	63.000	63.000	62.700	62.800	54.620	23,000
2024-10-11	64.000	64.100	63.400	63.400	55.142	24,000
2024-10-09	64.300	64.300	63.800	64.000	55.664	31,100
2024-10-08	64.600	64.600	64.200	64.200	55.838	20,000
2024-10-07	64.600	64.900	64.600	64.600	56.186	12,005
2024-10-04	64.800	64.800	64.500	64.600	56.186	19,000
2024-10-01	64.900	64.900	64.700	64.800	56.360	24,000
2024-09-30	64.900	65.000	64.800	64.800	56.360	25,000
2024-09-27	64.600	65.200	64.500	64.600	56.186	40,000
2024-09-26	64.500	65.000	64.500	64.600	56.186	31,000
2024-09-25	64.100	64.300	64.100	64.300	55.925	36,369
2024-09-24	64.400	64.500	63.800	64.100	55.751	30,551
2024-09-23	64.500	64.900	64.100	64.100	55.751	21,000
2024-09-20	64.800	65.000	64.700	64.800	56.360	18,000
2024-09-19	64.500	65.300	64.500	64.800	56.360	278,000
2024-09-18	64.500	64.600	64.400	64.400	56.012	10,000
2024-09-16	64.100	64.300	64.100	64.300	55.925	7,050
2024-09-13	64.200	64.300	64.000	64.000	55.664	30,000
2024-09-12	64.800	65.000	64.000	64.200	55.838	43,000
2024-09-11	64.500	65.200	64.400	64.400	56.012	17,109
2024-09-10	65.000	65.000	64.400	64.400	56.012	11,000
2024-09-09	64.500	64.800	64.100	64.100	55.751	9,030
2024-09-06	65.000	65.100	64.400	64.400	56.012	13,000
2024-09-05	65.100	65.400	64.300	64.300	55.925	19,100
2024-09-04	64.200	65.700	64.200	64.200	55.838	30,000
2024-09-03	66.200	66.500	65.800	65.800	57.229	9,097
2024-09-02	66.700	66.700	66.200	66.200	57.577	3,000
2024-08-30	66.500	66.500	65.700	65.700	57.142	33,075
2024-08-29	65.900	66.500	65.900	66.500	57.838	21,075
2024-08-28	66.500	66.600	66.200	66.200	57.577	26,000
2024-08-27	66.700	66.800	66.100	66.300	57.664	24,078
2024-08-26	66.900	67.000	66.800	66.800	58.099	11,000
2024-08-23	66.700	67.700	66.700	67.700	58.882	14,000
2024-08-22	66.900	66.900	66.400	66.700	58.012	8,000
2024-08-21	67.000	67.000	66.000	66.600	57.925	43,000
2024-08-20	66.800	66.800	66.600	66.600	57.925	12,000
2024-08-19	66.900	66.900	66.400	66.800	58.099	18,158
2024-08-16	67.200	67.400	67.000	67.000	58.273	6,000
2024-08-15	66.700	66.700	66.600	66.600	57.925	3,075
2024-08-14	66.600	66.800	66.500	66.500	57.838	17,000
2024-08-13	66.700	66.700	66.600	66.600	57.925	8,000
2024-08-12	66.500	67.300	66.500	66.700	58.012	27,000
2024-08-09	66.800	67.100	66.700	66.800	58.099	16,000
2024-08-08	65.900	67.200	65.900	67.000	58.273	23,100
2024-08-07	63.800	67.400	63.800	67.400	58.621	33,000
2024-08-06	63.600	63.900	62.000	63.900	55.577	69,000
2024-08-05	66.300	66.500	63.600	63.900	55.577	115,000
2024-08-02	68.000	68.000	67.400	68.000	59.143	14,118
2024-08-01	67.500	68.300	67.500	68.200	59.317	36,000

← NewerPage 9 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.