P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	29.900	29.900	29.750	29.900	29.900	48,000
2024-05-10	29.700	29.900	29.700	29.900	29.900	77,000
2024-05-09	29.750	30.000	29.750	29.950	29.950	49,000
2024-05-08	30.150	30.150	29.800	30.000	30.000	42,000
2024-05-07	30.100	30.200	29.950	30.050	30.050	88,000
2024-05-06	30.100	30.550	30.000	30.100	30.100	80,000
2024-05-03	30.200	30.900	29.900	30.000	30.000	233,000
2024-05-02	28.900	29.150	28.900	29.100	29.100	54,000
2024-04-30	28.800	28.800	28.550	28.800	28.800	37,000
2024-04-29	28.800	28.950	28.750	28.950	28.950	57,000
2024-04-26	28.700	28.750	28.550	28.750	28.750	61,000
2024-04-25	29.600	29.600	28.650	28.650	28.650	131,000
2024-04-24	29.100	29.100	28.550	28.750	28.750	89,000
2024-04-23	28.900	28.950	28.600	28.700	28.700	51,000
2024-04-22	28.500	28.500	28.300	28.500	28.500	36,000
2024-04-19	28.550	28.550	28.050	28.500	28.500	105,000
2024-04-18	28.800	28.900	28.100	28.850	28.850	81,000
2024-04-17	28.250	28.800	28.250	28.800	28.800	90,000
2024-04-16	30.750	30.750	27.800	28.250	28.250	657,000
2024-04-15	31.100	31.100	30.750	30.850	30.850	62,000
2024-04-12	31.050	31.150	30.950	31.150	31.150	77,000
2024-04-11	30.950	31.100	30.900	31.050	31.050	82,000
2024-04-10	31.000	31.100	30.950	31.100	31.100	56,000
2024-04-09	30.650	31.100	30.650	31.000	31.000	157,000
2024-04-08	31.200	31.400	31.200	31.350	31.350	48,000
2024-04-03	31.150	31.450	30.900	31.200	31.200	135,000
2024-04-02	31.200	31.300	31.000	31.200	31.200	97,000
2024-04-01	31.500	31.550	31.300	31.450	31.450	57,000
2024-03-29	31.500	31.500	31.150	31.300	31.300	30,000
2024-03-28	31.150	31.500	31.000	31.350	31.350	63,000
2024-03-27	31.000	31.450	30.950	31.150	31.150	138,000
2024-03-26	31.200	31.200	30.600	30.700	30.700	242,000
2024-03-25	31.100	31.100	31.100	31.100	31.100	73,751
2024-03-22	31.050	31.400	31.000	31.100	31.100	143,000
2024-03-21	31.100	31.450	31.000	31.100	31.100	77,000
2024-03-20	31.400	31.400	30.950	31.050	31.050	171,000
2024-03-19	31.900	31.900	31.300	31.350	31.350	137,000
2024-03-18	31.150	31.150	31.150	31.150	31.150	61,629
2024-03-15	31.300	31.700	31.100	31.150	31.150	112,000
2024-03-14	31.700	32.000	31.200	31.200	31.200	60,000
2024-03-13	31.600	31.600	31.600	31.600	31.600	131,166
2024-03-12	31.300	31.700	31.300	31.600	31.600	82,000
2024-03-11	30.900	31.700	30.850	31.150	31.150	129,000
2024-03-08	32.150	32.250	31.100	31.100	31.100	385,000
2024-03-07	32.400	33.100	32.100	32.100	32.100	302,000
2024-03-06	32.700	32.700	32.100	32.250	32.250	279,000
2024-03-05	33.250	33.250	32.750	32.850	32.850	246,000
2024-03-04	33.800	33.850	33.000	33.250	33.250	231,000
2024-03-01	33.800	33.800	33.250	33.450	33.450	90,000
2024-02-29	33.750	33.800	33.500	33.500	33.500	163,000
2024-02-27	33.800	34.000	33.000	33.750	33.750	272,000
2024-02-26	34.200	34.200	33.850	33.850	33.850	187,000
2024-02-23	34.650	34.850	34.050	34.050	34.050	619,000
2024-02-22	33.800	35.000	33.250	34.300	34.300	948,000
2024-02-21	32.950	33.700	32.950	33.450	33.450	209,000
2024-02-20	33.500	33.500	33.100	33.150	33.150	120,000
2024-02-19	33.100	33.550	32.950	33.400	33.400	261,000
2024-02-16	32.400	33.400	32.400	33.050	33.050	481,000
2024-02-15	32.400	32.450	32.000	32.400	32.400	277,000
2024-02-05	32.400	32.800	31.800	32.050	32.050	487,000

← NewerPage 11 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.