P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	28.550	28.550	25.600	27.400	27.400	240,000
2024-08-05	29.300	29.300	27.200	27.350	27.350	394,000
2024-08-02	30.400	31.550	30.200	30.200	30.200	936,000
2024-08-01	29.500	29.600	29.200	29.550	29.550	33,000
2024-07-31	30.150	30.300	30.050	30.100	29.099	111,000
2024-07-30	30.300	30.300	29.400	30.250	29.244	123,000
2024-07-29	30.250	30.700	29.750	30.250	29.244	122,000
2024-07-26	30.300	30.650	30.200	30.200	29.196	90,000
2024-07-25	31.000	31.000	31.000	31.000	31.000	0
2024-07-24	31.000	31.000	31.000	31.000	31.000	0
2024-07-23	31.200	31.200	30.800	31.000	31.000	94,000
2024-07-22	31.450	31.700	30.550	30.950	30.950	214,000
2024-07-19	31.100	31.200	30.800	31.200	31.200	100,000
2024-07-18	31.400	31.400	30.900	31.100	31.100	97,000
2024-07-17	31.300	31.600	31.100	31.250	31.250	182,000
2024-07-16	31.100	31.250	31.100	31.250	31.250	100,000
2024-07-15	31.100	31.300	30.900	31.150	31.150	61,000
2024-07-12	31.100	31.100	30.900	31.000	31.000	116,000
2024-07-11	30.900	31.500	30.700	31.150	31.150	218,000
2024-07-10	30.450	30.950	30.400	30.650	30.650	325,000
2024-07-09	30.500	30.500	30.300	30.400	30.400	97,000
2024-07-08	30.500	30.500	30.400	30.500	30.500	133,000
2024-07-05	30.350	30.600	30.350	30.500	30.500	220,000
2024-07-04	30.400	30.400	30.200	30.350	30.350	100,000
2024-07-03	30.400	30.400	30.250	30.400	30.400	42,000
2024-07-02	30.600	30.600	30.000	30.300	30.300	167,000
2024-07-01	30.750	30.750	30.550	30.650	30.650	45,000
2024-06-28	30.550	30.700	30.550	30.700	30.700	75,000
2024-06-27	30.300	30.700	30.300	30.550	30.550	169,000
2024-06-26	30.350	30.500	30.250	30.300	30.300	138,000
2024-06-25	30.400	30.450	30.200	30.450	30.450	91,000
2024-06-24	30.600	30.650	30.350	30.500	30.500	46,000
2024-06-21	30.400	30.650	30.250	30.600	30.600	98,000
2024-06-20	30.450	30.450	30.250	30.400	30.400	49,000
2024-06-19	30.500	30.600	30.150	30.400	30.400	109,000
2024-06-18	30.300	30.600	30.200	30.500	30.500	83,000
2024-06-17	30.550	30.550	30.150	30.300	30.300	71,000
2024-06-14	30.250	30.500	30.150	30.500	30.500	56,000
2024-06-13	30.650	30.650	30.250	30.350	30.350	57,000
2024-06-12	30.500	30.550	30.350	30.350	30.350	48,000
2024-06-11	30.650	30.750	30.450	30.750	30.750	34,000
2024-06-07	30.550	30.750	30.400	30.750	30.750	58,000
2024-06-06	30.950	30.950	30.500	30.700	30.700	57,000
2024-06-05	30.700	30.700	30.550	30.700	30.700	43,000
2024-06-04	30.700	30.900	30.600	30.700	30.700	68,000
2024-06-03	30.900	31.150	30.800	31.000	31.000	112,000
2024-05-31	30.700	30.800	30.400	30.700	30.700	106,000
2024-05-30	30.550	30.550	30.100	30.400	30.400	60,000
2024-05-29	30.800	30.800	30.600	30.700	30.700	146,000
2024-05-28	30.100	30.500	30.100	30.400	30.400	67,000
2024-05-27	30.000	30.250	29.950	30.100	30.100	124,000
2024-05-24	29.800	30.050	29.800	29.950	29.950	38,000
2024-05-23	29.950	30.050	29.900	29.900	29.900	48,000
2024-05-22	30.000	30.050	29.950	30.000	30.000	50,000
2024-05-21	29.950	30.000	29.750	29.950	29.950	54,000
2024-05-20	29.900	29.950	29.750	29.900	29.900	33,000
2024-05-17	29.750	29.950	29.700	29.850	29.850	50,000
2024-05-16	29.800	29.950	29.650	29.950	29.950	79,000
2024-05-15	30.000	30.000	29.850	29.950	29.950	19,000
2024-05-14	29.750	30.000	29.750	30.000	30.000	45,000

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-24	1.0148 TWD
2024-08-01	1.0007 TWD
2023-08-04	1.1003 TWD
2023-08-03	32.5889 TWD
2022-08-04	1.0000 TWD
2021-09-09	0.5000 TWD
2020-08-18	0.3000 TWD
2019-10-01	2.5000 TWD
2019-07-23	4.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.