UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.18 -2.75 (-3.36%) GOLD FUTURES
2,330.70 +27.80 (+1.21%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,809.79 -1,957.93 (-4.10%)
Ping Ho Environmental Technology Co., Ltd. (6771.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:57PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 81.00 | 81.70 | 79.00 | 80.80 | 80.80 | 145,112 |
| 29 Apr 2024 | 88.80 | 88.80 | 86.10 | 86.40 | 86.40 | 181,069 |
| 26 Apr 2024 | 88.70 | 89.60 | 86.40 | 88.50 | 88.50 | 45,147 |
| 25 Apr 2024 | 87.80 | 90.20 | 87.50 | 88.60 | 88.60 | 197,594 |
| 24 Apr 2024 | 84.70 | 88.00 | 84.70 | 86.00 | 86.00 | 82,374 |
| 23 Apr 2024 | 84.20 | 85.90 | 84.20 | 85.50 | 85.50 | 25,473 |
| 22 Apr 2024 | 84.30 | 86.20 | 84.00 | 85.00 | 85.00 | 82,651 |
| 19 Apr 2024 | 87.00 | 87.80 | 84.00 | 85.30 | 85.30 | 134,262 |
| 18 Apr 2024 | 87.70 | 88.30 | 87.50 | 87.70 | 87.70 | 81,373 |
| 17 Apr 2024 | 88.00 | 89.10 | 87.10 | 88.30 | 88.30 | 171,512 |
| 16 Apr 2024 | 89.40 | 90.00 | 88.00 | 89.10 | 89.10 | 270,735 |
| 15 Apr 2024 | 82.80 | 89.30 | 82.50 | 89.20 | 89.20 | 574,534 |
| 12 Apr 2024 | 80.50 | 83.00 | 79.70 | 83.00 | 83.00 | 193,909 |
| 11 Apr 2024 | 79.30 | 80.80 | 79.30 | 80.50 | 80.50 | 72,077 |
| 10 Apr 2024 | 80.40 | 80.40 | 79.60 | 80.30 | 80.30 | 57,092 |
| 09 Apr 2024 | 79.30 | 80.40 | 78.50 | 80.40 | 80.40 | 151,400 |
| 08 Apr 2024 | 79.10 | 81.30 | 77.80 | 80.50 | 80.50 | 211,563 |
| 03 Apr 2024 | 77.00 | 79.50 | 75.60 | 77.70 | 77.70 | 99,833 |
| 03 Apr 2024 | 4 Dividend | |||||
| 02 Apr 2024 | 79.00 | 79.50 | 78.20 | 79.30 | 75.30 | 226,255 |
| 01 Apr 2024 | 79.00 | 80.00 | 78.30 | 78.70 | 74.73 | 117,345 |
| 29 Mar 2024 | 79.50 | 80.00 | 78.40 | 78.90 | 74.92 | 57,312 |
| 28 Mar 2024 | 78.90 | 80.00 | 77.90 | 78.30 | 74.35 | 133,994 |
| 27 Mar 2024 | 80.50 | 81.00 | 78.60 | 78.80 | 74.83 | 32,056 |
| 26 Mar 2024 | 80.60 | 82.00 | 79.10 | 79.60 | 75.58 | 93,823 |
| 25 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 75.49 | - |
| 22 Mar 2024 | 80.30 | 80.30 | 79.50 | 79.50 | 75.49 | 44,042 |
| 21 Mar 2024 | 80.30 | 80.30 | 78.80 | 79.90 | 75.87 | 34,133 |
| 20 Mar 2024 | 78.70 | 80.30 | 78.70 | 80.30 | 76.25 | 62,652 |
| 19 Mar 2024 | 78.80 | 80.30 | 78.70 | 80.00 | 75.96 | 35,908 |
| 18 Mar 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 76.25 | - |
| 15 Mar 2024 | 80.30 | 80.30 | 78.10 | 80.30 | 76.25 | 36,246 |
| 14 Mar 2024 | 80.60 | 80.80 | 78.00 | 80.30 | 76.25 | 51,332 |
| 13 Mar 2024 | 78.20 | 82.10 | 77.80 | 80.60 | 76.53 | 149,731 |
| 12 Mar 2024 | 77.80 | 78.20 | 77.00 | 78.20 | 74.26 | 25,744 |
| 11 Mar 2024 | 78.20 | 78.30 | 76.50 | 78.00 | 74.07 | 47,162 |
| 08 Mar 2024 | 78.00 | 78.30 | 77.00 | 78.20 | 74.26 | 45,165 |
| 07 Mar 2024 | 79.20 | 79.30 | 77.60 | 78.00 | 74.07 | 74,945 |
| 06 Mar 2024 | 79.30 | 79.30 | 77.80 | 78.90 | 74.92 | 27,072 |
| 05 Mar 2024 | 79.80 | 79.80 | 77.60 | 79.30 | 75.30 | 11,548 |
| 04 Mar 2024 | 78.50 | 79.90 | 78.00 | 78.60 | 74.64 | 72,563 |
| 01 Mar 2024 | 80.10 | 80.50 | 78.30 | 79.80 | 75.77 | 31,990 |
| 29 Feb 2024 | 80.20 | 80.30 | 78.20 | 80.10 | 76.06 | 5,131 |
| 27 Feb 2024 | 80.30 | 80.30 | 77.60 | 80.10 | 76.06 | 24,050 |
| 26 Feb 2024 | 79.90 | 80.20 | 78.00 | 79.70 | 75.68 | 46,573 |
| 23 Feb 2024 | 78.40 | 81.00 | 77.40 | 78.20 | 74.26 | 48,809 |
| 22 Feb 2024 | 75.20 | 78.50 | 75.20 | 78.30 | 74.35 | 64,207 |
| 21 Feb 2024 | 77.90 | 78.00 | 74.30 | 76.90 | 73.02 | 95,942 |
| 20 Feb 2024 | 80.40 | 83.60 | 76.60 | 77.90 | 73.97 | 356,118 |
| 19 Feb 2024 | 73.60 | 79.40 | 73.00 | 79.40 | 75.39 | 414,306 |
| 16 Feb 2024 | 67.80 | 74.00 | 67.70 | 74.00 | 70.27 | 159,176 |
| 15 Feb 2024 | 68.20 | 68.20 | 66.60 | 67.80 | 64.38 | 41,370 |
| 05 Feb 2024 | 67.20 | 68.30 | 66.70 | 68.20 | 64.76 | 26,110 |
| 02 Feb 2024 | 68.10 | 68.50 | 67.10 | 68.20 | 64.76 | 95,270 |
| 01 Feb 2024 | 67.00 | 68.00 | 66.90 | 68.00 | 64.57 | 27,200 |
| 31 Jan 2024 | 67.90 | 68.20 | 66.80 | 67.10 | 63.72 | 57,740 |
| 30 Jan 2024 | 67.00 | 67.90 | 66.20 | 67.90 | 64.48 | 44,018 |
| 29 Jan 2024 | 65.80 | 67.00 | 65.20 | 67.00 | 63.62 | 39,750 |
| 26 Jan 2024 | 65.80 | 65.90 | 65.10 | 65.90 | 62.58 | 8,000 |
| 25 Jan 2024 | 65.20 | 65.80 | 64.00 | 65.80 | 62.48 | 39,478 |
| 24 Jan 2024 | 66.80 | 66.80 | 65.20 | 65.20 | 61.91 | 17,000 |
| 23 Jan 2024 | 65.20 | 65.90 | 65.10 | 65.50 | 62.20 | 26,000 |
| 22 Jan 2024 | 67.10 | 67.10 | 64.60 | 67.00 | 63.62 | 20,141 |
| 19 Jan 2024 | 66.70 | 67.10 | 66.40 | 67.10 | 63.72 | 11,367 |
| 18 Jan 2024 | 67.10 | 67.30 | 66.80 | 66.90 | 63.53 | 15,000 |
| 17 Jan 2024 | 67.20 | 67.30 | 66.40 | 66.80 | 63.43 | 25,000 |
| 16 Jan 2024 | 66.60 | 67.30 | 66.50 | 67.10 | 63.72 | 23,201 |
| 15 Jan 2024 | 66.90 | 67.30 | 66.00 | 66.60 | 63.24 | 60,702 |
| 12 Jan 2024 | 66.20 | 66.20 | 66.00 | 66.00 | 62.67 | 28,000 |
| 11 Jan 2024 | 65.40 | 66.00 | 65.40 | 66.00 | 62.67 | 5,000 |
| 10 Jan 2024 | 65.00 | 65.50 | 64.20 | 65.20 | 61.91 | 57,610 |
| 09 Jan 2024 | 66.20 | 66.30 | 65.00 | 65.00 | 61.72 | 5,000 |
| 08 Jan 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 62.86 | 1,000 |
| 05 Jan 2024 | 65.20 | 66.00 | 64.80 | 65.60 | 62.29 | 17,500 |
| 04 Jan 2024 | 64.50 | 66.00 | 64.40 | 66.00 | 62.67 | 7,060 |
| 03 Jan 2024 | 64.80 | 64.80 | 64.50 | 64.50 | 61.25 | 12,000 |
| 02 Jan 2024 | 64.90 | 65.60 | 64.50 | 65.20 | 61.91 | 89,500 |
| 29 Dec 2023 | 64.90 | 66.10 | 64.90 | 66.10 | 62.77 | 2,095 |
| 28 Dec 2023 | 65.20 | 65.40 | 65.00 | 65.10 | 61.82 | 8,000 |
| 27 Dec 2023 | 65.30 | 65.30 | 65.10 | 65.10 | 61.82 | 8,000 |
| 26 Dec 2023 | 65.00 | 65.10 | 64.80 | 64.80 | 61.53 | 13,000 |
| 25 Dec 2023 | 64.30 | 65.00 | 64.30 | 64.40 | 61.15 | 8,700 |
| 22 Dec 2023 | 65.00 | 65.00 | 64.50 | 65.00 | 61.72 | 76,000 |
| 21 Dec 2023 | 65.10 | 65.10 | 65.10 | 65.10 | 61.82 | 3,000 |
| 20 Dec 2023 | 65.40 | 65.40 | 65.30 | 65.30 | 62.01 | 5,000 |
| 19 Dec 2023 | 65.00 | 65.50 | 64.00 | 65.50 | 62.20 | 21,684 |
| 18 Dec 2023 | 66.00 | 66.00 | 65.00 | 65.00 | 61.72 | 38,500 |
| 15 Dec 2023 | 65.70 | 66.10 | 65.50 | 66.00 | 62.67 | 10,000 |
| 14 Dec 2023 | 65.60 | 66.50 | 65.50 | 65.50 | 62.20 | 34,000 |
| 13 Dec 2023 | 65.70 | 66.70 | 65.60 | 66.00 | 62.67 | 49,945 |
| 12 Dec 2023 | 67.00 | 67.00 | 65.50 | 66.50 | 63.15 | 18,560 |
| 11 Dec 2023 | 67.50 | 67.80 | 66.50 | 67.50 | 64.10 | 57,068 |
| 08 Dec 2023 | 65.00 | 67.30 | 65.00 | 67.00 | 63.62 | 130,902 |
| 07 Dec 2023 | 64.00 | 65.00 | 64.00 | 64.50 | 61.25 | 66,000 |
| 06 Dec 2023 | 64.50 | 64.50 | 64.00 | 64.40 | 61.15 | 24,370 |
| 05 Dec 2023 | 64.00 | 64.50 | 63.50 | 64.50 | 61.25 | 31,571 |
| 04 Dec 2023 | 64.20 | 65.10 | 64.00 | 64.30 | 61.06 | 64,038 |
| 01 Dec 2023 | 64.60 | 64.80 | 63.90 | 64.80 | 61.53 | 22,050 |
| 30 Nov 2023 | 64.50 | 64.80 | 64.00 | 64.80 | 61.53 | 35,330 |
| 29 Nov 2023 | 65.40 | 65.40 | 64.50 | 65.30 | 62.01 | 21,366 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.