Ping Ho Environmental Technology Co., Ltd. (TPE:6771)
Taiwan · Delayed Price · Currency is TWD 45.60
-0.40 (-0.87%)
Apr 24, 2026, 1:21 PM CST
TPE:6771 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 46.00 | 46.20 | 45.10 | 45.60 | 45.60 | -0.87% | 41,056 |
| Apr 23, 2026 | 46.50 | 47.10 | 45.50 | 46.00 | 46.00 | - | 114,804 |
| Apr 22, 2026 | 45.50 | 46.15 | 45.50 | 46.00 | 46.00 | 0.55% | 25,885 |
| Apr 21, 2026 | 45.50 | 46.20 | 45.30 | 45.75 | 45.75 | 0.55% | 30,891 |
| Apr 20, 2026 | 45.30 | 45.90 | 45.25 | 45.50 | 45.50 | 0.44% | 53,548 |
| Apr 17, 2026 | 44.45 | 45.85 | 44.45 | 45.30 | 45.30 | 1.91% | 38,056 |
| Apr 16, 2026 | 44.05 | 44.75 | 44.05 | 44.45 | 44.45 | -0.56% | 20,418 |
| Apr 15, 2026 | 44.40 | 44.70 | 44.40 | 44.70 | 44.70 | 0.56% | 12,000 |
| Apr 14, 2026 | 43.90 | 44.45 | 43.90 | 44.45 | 44.45 | 1.37% | 49,430 |
| Apr 13, 2026 | 44.05 | 44.20 | 43.85 | 43.85 | 43.85 | -1.68% | 83,151 |
| Apr 10, 2026 | 44.20 | 44.90 | 44.20 | 44.60 | 44.60 | 0.22% | 31,095 |
| Apr 9, 2026 | 44.35 | 44.50 | 44.35 | 44.50 | 44.50 | 0.34% | 25,686 |
| Apr 8, 2026 | 44.80 | 44.80 | 44.25 | 44.35 | 44.35 | 0.34% | 29,103 |
| Apr 7, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.68% | 20,057 |
| Apr 2, 2026 | 44.10 | 44.30 | 43.85 | 43.90 | 43.90 | -0.34% | 123,245 |
| Apr 1, 2026 | 44.65 | 44.65 | 44.05 | 44.05 | 44.05 | 0.11% | 18,000 |
| Mar 31, 2026 | 44.20 | 44.40 | 44.00 | 44.00 | 44.00 | - | 19,000 |
| Mar 30, 2026 | 43.80 | 44.90 | 43.80 | 44.00 | 44.00 | 0.23% | 105,150 |
| Mar 27, 2026 | 44.05 | 44.10 | 43.75 | 43.90 | 43.90 | -0.11% | 11,000 |
| Mar 26, 2026 | 44.00 | 44.50 | 43.90 | 43.95 | 43.95 | - | 25,025 |
| Mar 25, 2026 | 43.90 | 43.95 | 43.90 | 43.95 | 43.95 | 0.80% | 5,000 |
| Mar 24, 2026 | 44.20 | 44.20 | 43.40 | 43.60 | 43.60 | -1.25% | 19,081 |
| Mar 23, 2026 | 44.40 | 44.40 | 44.00 | 44.15 | 44.15 | -0.34% | 7,025 |
| Mar 20, 2026 | 44.55 | 44.55 | 44.00 | 44.30 | 44.30 | 0.68% | 7,177 |
| Mar 19, 2026 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | - | 7,253 |
| Mar 18, 2026 | 43.85 | 44.00 | 43.85 | 44.00 | 44.00 | 0.57% | 6,026 |
| Mar 17, 2026 | 44.30 | 44.30 | 43.60 | 43.75 | 43.75 | -1.24% | 33,000 |
| Mar 16, 2026 | 44.50 | 44.50 | 44.25 | 44.30 | 44.30 | 0.34% | 16,153 |
| Mar 13, 2026 | 46.00 | 46.00 | 44.05 | 44.15 | 44.15 | 0.23% | 29,175 |
| Mar 12, 2026 | 44.20 | 44.30 | 44.00 | 44.05 | 44.05 | -0.90% | 13,003 |
| Mar 11, 2026 | 44.00 | 44.45 | 44.00 | 44.45 | 44.45 | 1.14% | 45,381 |
| Mar 10, 2026 | 43.90 | 44.50 | 43.85 | 43.95 | 43.95 | 1.03% | 16,050 |
| Mar 9, 2026 | 44.20 | 44.20 | 43.35 | 43.50 | 43.50 | 0.35% | 38,306 |
| Mar 6, 2026 | 42.95 | 43.35 | 42.45 | 43.35 | 43.35 | 0.93% | 18,002 |
| Mar 5, 2026 | 43.00 | 43.20 | 42.70 | 42.95 | 42.95 | 1.54% | 31,100 |
| Mar 4, 2026 | 44.30 | 44.30 | 42.15 | 42.30 | 42.30 | -4.84% | 102,523 |
| Mar 3, 2026 | 47.15 | 47.15 | 44.35 | 44.45 | 44.45 | - | 32,157 |
| Mar 2, 2026 | 44.35 | 44.45 | 44.35 | 44.45 | 44.45 | 0.23% | 16,000 |
| Feb 26, 2026 | 44.30 | 44.50 | 44.30 | 44.35 | 44.35 | -0.45% | 8,010 |
| Feb 25, 2026 | 44.00 | 44.80 | 44.00 | 44.55 | 44.55 | 1.83% | 42,384 |
| Feb 24, 2026 | 45.10 | 45.10 | 43.75 | 43.75 | 43.75 | -1.02% | 37,246 |
| Feb 23, 2026 | 44.00 | 44.30 | 43.75 | 44.20 | 44.20 | 1.61% | 12,523 |
| Feb 11, 2026 | 44.20 | 44.20 | 43.50 | 43.50 | 43.50 | -1.14% | 37,181 |
| Feb 10, 2026 | 43.95 | 44.10 | 43.90 | 44.00 | 44.00 | -0.23% | 13,397 |
| Feb 9, 2026 | 43.70 | 44.10 | 43.60 | 44.10 | 44.10 | 0.23% | 24,100 |
| Feb 6, 2026 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -1.12% | 24,234 |
| Feb 5, 2026 | 44.50 | 45.10 | 44.50 | 44.50 | 44.50 | - | 12,506 |
| Feb 4, 2026 | 45.30 | 45.30 | 44.50 | 44.50 | 44.50 | 0.91% | 56,154 |
| Feb 3, 2026 | 44.00 | 44.50 | 44.00 | 44.10 | 44.10 | -0.45% | 6,160 |
| Feb 2, 2026 | 44.50 | 44.50 | 44.00 | 44.30 | 44.30 | -1.34% | 23,050 |