Ping Ho Environmental Technology Co., Ltd. (TPE:6771)
Taiwan
· Delayed Price · Currency is TWD 44.40
-0.40 (-0.89%)
Apr 29, 2026, 1:03 PM CST
TPE:6771 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.80 | 45.15 | 44.15 | 44.40 | 44.40 | -0.89% | 36,150 |
| Apr 28, 2026 | 45.60 | 45.60 | 44.50 | 44.80 | 44.80 | -1.10% | 58,330 |
| Apr 27, 2026 | 45.20 | 45.70 | 45.20 | 45.30 | 45.30 | -0.66% | 12,101 |
| 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 |
| 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 |