Ping Ho Environmental Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.250	40.250	39.800	40.200	40.200	10,333
2026-10-16	40.100	41.500	40.100	40.450	40.450	23,302
2026-10-15	41.150	41.400	40.900	40.900	40.900	13,000
2026-10-14	41.200	41.850	41.150	41.850	41.850	3,000
2026-10-13	41.800	41.800	41.000	41.000	41.000	6,000
2026-10-12	41.750	41.850	41.650	41.750	41.750	8,000
2026-10-08	42.100	42.700	42.100	42.700	42.700	45,000
2026-10-07	41.850	42.300	41.700	42.300	42.300	11,000
2026-10-06	41.800	42.500	41.800	42.500	42.500	11,000
2026-10-05	42.500	42.500	41.800	42.500	42.500	17,000
2026-10-02	42.900	42.900	42.050	42.700	42.700	47,000
2026-10-01	42.600	43.100	42.500	43.000	43.000	59,000
2026-09-30	41.800	42.650	41.800	42.600	42.600	56,000
2026-09-29	42.200	42.500	41.700	41.800	41.800	20,000
2026-09-24	41.900	42.000	41.900	42.000	42.000	9,000
2026-09-23	42.250	42.300	42.000	42.000	42.000	14,000
2026-09-22	42.400	42.750	41.800	42.400	42.400	25,000
2026-09-21	42.800	42.800	41.950	42.400	42.400	16,000
2026-09-18	42.550	42.800	42.400	42.400	42.400	12,000
2026-09-17	42.200	43.000	41.600	42.400	42.400	65,000
2026-09-16	42.350	43.100	41.000	42.200	42.200	118,000
2026-09-15	42.100	42.200	41.200	41.700	41.700	29,000
2026-09-14	41.750	41.750	41.600	41.700	41.700	4,006
2026-09-11	41.800	41.900	41.100	41.750	41.750	24,000
2026-09-10	41.500	42.200	41.500	41.700	41.700	35,050
2026-09-09	41.100	42.000	41.100	41.500	41.500	28,150
2026-09-08	42.400	42.400	41.500	41.800	41.800	16,000
2026-09-07	42.000	42.250	41.500	41.800	41.800	17,000
2026-09-04	41.850	42.200	41.500	41.800	41.800	32,000
2026-09-03	41.700	41.900	41.250	41.700	41.700	15,000
2026-09-02	41.150	41.750	41.000	41.700	41.700	40,000
2026-09-01	42.350	42.400	41.200	41.750	41.750	31,000
2026-08-31	40.150	41.750	40.100	41.750	41.750	25,000
2026-08-28	41.750	42.100	40.800	41.000	41.000	30,000
2026-08-27	42.500	43.000	41.600	41.750	41.750	44,000
2026-08-26	43.600	43.700	42.100	42.500	42.500	125,000
2026-08-25	43.800	44.300	43.500	43.500	43.500	68,000
2026-08-24	43.450	44.100	43.150	43.650	43.650	62,300
2026-08-21	42.200	43.050	42.000	43.000	43.000	65,000
2026-08-20	41.900	42.150	41.500	41.900	41.900	104,000
2026-08-19	41.500	41.950	41.300	41.600	41.600	65,000
2026-08-18	41.500	41.700	41.050	41.500	41.500	37,000
2026-08-17	41.500	41.950	41.100	41.500	41.500	46,000
2026-08-14	41.700	42.000	41.000	41.500	41.500	57,000
2026-08-13	40.250	42.150	40.250	41.500	41.500	84,003
2026-08-12	40.050	40.200	39.350	40.000	40.000	112,000
2026-08-11	38.000	39.050	38.000	38.500	38.500	26,000
2026-08-10	38.050	38.100	37.850	38.000	38.000	32,000
2026-08-07	38.000	38.250	37.850	38.050	38.050	8,000
2026-08-06	38.100	38.200	37.800	38.100	38.100	38,000
2026-08-05	38.200	38.350	38.000	38.000	38.000	14,000
2026-08-04	38.100	38.700	37.900	38.650	38.650	25,000
2026-08-03	38.200	38.200	37.850	37.850	37.850	33,000
2026-07-31	38.800	38.800	37.800	38.200	38.200	35,000
2026-07-30	38.350	38.350	38.050	38.050	38.050	5,000
2026-07-29	38.900	38.900	37.800	38.050	38.050	33,000
2026-07-28	38.350	38.450	38.000	38.250	38.250	16,000
2026-07-27	38.500	38.600	38.450	38.500	38.500	39,000
2026-07-24	38.500	39.100	38.050	38.500	38.500	65,000
2026-07-23	38.800	38.800	38.200	38.500	38.500	9,000

Page 1 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.