Ping Ho Environmental Technology Co., Ltd. (TPE:6771)
Taiwan
· Delayed Price · Currency is TWD 43.95
+0.45 (1.03%)
Mar 10, 2026, 1:04 PM CST
TPE:6771 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 44.50 | 45.30 | 44.50 | 44.90 | 44.90 | 0.56% | 19,430 |
| Jan 29, 2026 | 45.00 | 45.00 | 44.55 | 44.65 | 44.65 | -0.56% | 11,000 |
| Jan 28, 2026 | 44.55 | 45.00 | 44.50 | 44.90 | 44.90 | 0.79% | 42,221 |
| Jan 27, 2026 | 44.55 | 44.55 | 44.35 | 44.55 | 44.55 | - | 26,131 |
| Jan 26, 2026 | 45.00 | 45.00 | 44.15 | 44.55 | 44.55 | -1.00% | 32,144 |
| Jan 23, 2026 | 44.50 | 45.40 | 44.50 | 45.00 | 45.00 | 1.12% | 34,193 |
| Jan 22, 2026 | 44.30 | 44.65 | 44.30 | 44.50 | 44.50 | 0.45% | 21,485 |
| Jan 21, 2026 | 44.25 | 44.35 | 44.15 | 44.30 | 44.30 | 0.68% | 38,146 |
| Jan 20, 2026 | 44.70 | 44.70 | 43.75 | 44.00 | 44.00 | -1.79% | 127,965 |
| Jan 19, 2026 | 44.90 | 45.00 | 44.55 | 44.80 | 44.80 | -0.44% | 29,588 |
| Jan 16, 2026 | 46.30 | 46.30 | 44.80 | 45.00 | 45.00 | -2.49% | 96,307 |
| Jan 15, 2026 | 46.60 | 46.90 | 46.15 | 46.15 | 46.15 | -0.97% | 52,534 |
| Jan 14, 2026 | 48.20 | 48.75 | 46.40 | 46.60 | 46.60 | -1.69% | 172,541 |
| Jan 13, 2026 | 45.00 | 47.40 | 45.00 | 47.40 | 47.40 | 5.33% | 76,818 |
| Jan 12, 2026 | 45.20 | 45.20 | 44.45 | 45.00 | 45.00 | 2.74% | 17,894 |
| Jan 9, 2026 | 43.60 | 44.20 | 43.60 | 43.80 | 43.80 | -0.45% | 16,442 |
| Jan 8, 2026 | 43.85 | 44.10 | 43.85 | 44.00 | 44.00 | - | 15,443 |
| Jan 7, 2026 | 44.60 | 44.60 | 43.25 | 44.00 | 44.00 | -1.79% | 238,078 |
| Jan 6, 2026 | 45.50 | 45.50 | 44.80 | 44.80 | 44.80 | -0.88% | 32,000 |
| Jan 5, 2026 | 45.10 | 45.40 | 45.00 | 45.20 | 45.20 | -0.66% | 26,004 |
| Jan 2, 2026 | 45.60 | 45.60 | 45.30 | 45.50 | 45.50 | -1.52% | 11,100 |
| Dec 31, 2025 | 45.50 | 46.20 | 45.20 | 46.20 | 46.20 | 2.21% | 12,200 |
| Dec 30, 2025 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | -0.66% | 7,002 |
| Dec 29, 2025 | 45.00 | 46.15 | 45.00 | 45.50 | 45.50 | 0.33% | 19,350 |
| Dec 26, 2025 | 45.30 | 45.35 | 45.05 | 45.35 | 45.35 | 0.55% | 5,418 |
| Dec 24, 2025 | 45.00 | 45.10 | 44.90 | 45.10 | 45.10 | 0.56% | 4,240 |
| Dec 23, 2025 | 44.60 | 45.80 | 44.60 | 44.85 | 44.85 | -0.22% | 10,182 |
| Dec 22, 2025 | 44.85 | 44.95 | 44.75 | 44.95 | 44.95 | -0.11% | 5,100 |
| Dec 19, 2025 | 44.50 | 45.05 | 44.50 | 45.00 | 45.00 | 1.47% | 5,459 |
| Dec 18, 2025 | 44.65 | 44.70 | 44.25 | 44.35 | 44.35 | -0.11% | 13,300 |
| Dec 17, 2025 | 44.40 | 44.70 | 44.40 | 44.40 | 44.40 | -0.34% | 33,101 |
| Dec 16, 2025 | 44.90 | 44.90 | 44.55 | 44.55 | 44.55 | -1.33% | 50,000 |
| Dec 15, 2025 | 45.20 | 45.20 | 44.70 | 45.15 | 45.15 | -0.11% | 63,979 |
| Dec 12, 2025 | 45.45 | 45.60 | 45.20 | 45.20 | 45.20 | -1.74% | 52,202 |
| Dec 11, 2025 | 45.25 | 46.35 | 45.25 | 46.00 | 46.00 | -0.54% | 9,124 |
| Dec 10, 2025 | 46.60 | 46.60 | 45.70 | 46.25 | 46.25 | -1.60% | 65,999 |
| Dec 9, 2025 | 46.35 | 48.50 | 45.60 | 47.00 | 47.00 | 2.06% | 107,399 |
| Dec 8, 2025 | 46.20 | 46.40 | 46.05 | 46.05 | 46.05 | -0.32% | 53,714 |
| Dec 5, 2025 | 46.75 | 47.00 | 46.15 | 46.20 | 46.20 | -1.18% | 58,497 |
| Dec 4, 2025 | 46.85 | 47.15 | 46.75 | 46.75 | 46.75 | -0.43% | 23,092 |
| Dec 3, 2025 | 47.10 | 47.10 | 46.90 | 46.95 | 46.95 | 0.21% | 10,100 |
| Dec 2, 2025 | 47.30 | 47.70 | 46.55 | 46.85 | 46.85 | -0.95% | 50,288 |
| Dec 1, 2025 | 46.60 | 47.30 | 46.45 | 47.30 | 47.30 | 0.75% | 33,199 |
| Nov 28, 2025 | 46.50 | 47.10 | 46.50 | 46.95 | 46.95 | 1.19% | 14,597 |
| Nov 27, 2025 | 46.05 | 46.40 | 46.00 | 46.40 | 46.40 | 0.76% | 17,209 |
| Nov 26, 2025 | 46.25 | 46.85 | 46.00 | 46.05 | 46.05 | -2.02% | 202,176 |
| Nov 25, 2025 | 48.60 | 48.60 | 46.55 | 47.00 | 47.00 | 0.64% | 58,392 |
| Nov 24, 2025 | 47.60 | 47.60 | 46.25 | 46.70 | 46.70 | -1.79% | 152,895 |
| Nov 21, 2025 | 47.85 | 48.05 | 47.25 | 47.55 | 47.55 | -0.63% | 43,458 |
| Nov 20, 2025 | 48.50 | 48.50 | 47.40 | 47.85 | 47.85 | -1.34% | 75,563 |
| Nov 19, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 5,000 |
| Nov 18, 2025 | 49.90 | 49.90 | 48.50 | 48.50 | 48.50 | - | 13,505 |
| Nov 17, 2025 | 49.70 | 49.70 | 48.50 | 48.50 | 48.50 | 0.21% | 20,730 |
| Nov 14, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | -0.82% | 17,256 |
| Nov 13, 2025 | 48.95 | 48.95 | 48.65 | 48.80 | 48.80 | -0.10% | 13,000 |
| Nov 12, 2025 | 48.50 | 49.00 | 48.50 | 48.85 | 48.85 | -0.51% | 23,114 |
| Nov 11, 2025 | 49.20 | 49.20 | 48.80 | 49.10 | 49.10 | 0.20% | 21,203 |
| Nov 10, 2025 | 50.00 | 50.00 | 48.50 | 49.00 | 49.00 | -1.41% | 87,502 |
| Nov 7, 2025 | 49.55 | 49.70 | 49.55 | 49.70 | 49.70 | -0.20% | 30,000 |
| Nov 6, 2025 | 51.00 | 51.40 | 49.75 | 49.80 | 49.80 | 0.10% | 30,396 |
| Nov 5, 2025 | 49.35 | 49.75 | 49.15 | 49.75 | 49.75 | 0.81% | 6,211 |
| Nov 4, 2025 | 49.80 | 49.80 | 49.20 | 49.35 | 49.35 | -0.90% | 40,231 |
| Nov 3, 2025 | 49.60 | 49.80 | 49.10 | 49.80 | 49.80 | 0.40% | 13,634 |
| Oct 31, 2025 | 49.50 | 49.60 | 49.50 | 49.60 | 49.60 | 0.20% | 12,701 |
| Oct 30, 2025 | 49.50 | 49.70 | 49.40 | 49.50 | 49.50 | -0.40% | 9,271 |
| Oct 29, 2025 | 50.00 | 50.10 | 49.70 | 49.70 | 49.70 | 0.10% | 11,036 |
| Oct 28, 2025 | 49.95 | 50.00 | 49.65 | 49.65 | 49.65 | -0.60% | 28,000 |
| Oct 27, 2025 | 50.00 | 50.00 | 49.90 | 49.95 | 49.95 | 0.10% | 14,001 |
| Oct 23, 2025 | 49.90 | 50.10 | 49.80 | 49.90 | 49.90 | 0.10% | 38,165 |
| Oct 22, 2025 | 49.90 | 50.00 | 49.85 | 49.85 | 49.85 | -0.10% | 23,000 |
| Oct 21, 2025 | 50.00 | 50.20 | 49.90 | 49.90 | 49.90 | - | 27,000 |
| Oct 20, 2025 | 50.00 | 50.00 | 49.75 | 49.90 | 49.90 | -0.20% | 17,135 |
| Oct 17, 2025 | 50.00 | 50.20 | 50.00 | 50.00 | 50.00 | -0.20% | 17,497 |
| Oct 16, 2025 | 51.00 | 51.00 | 50.00 | 50.10 | 50.10 | 0.20% | 27,000 |
| Oct 15, 2025 | 50.30 | 50.30 | 50.00 | 50.00 | 50.00 | -0.60% | 30,067 |
| Oct 14, 2025 | 50.60 | 50.60 | 50.00 | 50.30 | 50.30 | -0.40% | 57,245 |
| Oct 13, 2025 | 50.30 | 50.90 | 50.00 | 50.50 | 50.50 | -0.20% | 9,248 |
| Oct 9, 2025 | 50.50 | 50.80 | 50.40 | 50.60 | 50.60 | 0.20% | 27,013 |
| Oct 8, 2025 | 50.90 | 50.90 | 50.50 | 50.50 | 50.50 | -0.20% | 17,964 |
| Oct 7, 2025 | 51.10 | 51.50 | 50.60 | 50.60 | 50.60 | -0.98% | 51,308 |
| Oct 3, 2025 | 51.00 | 51.30 | 51.00 | 51.10 | 51.10 | - | 19,339 |
| Oct 2, 2025 | 51.40 | 51.40 | 51.00 | 51.10 | 51.10 | - | 39,068 |