P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	32.400	32.800	31.800	32.050	32.050	487,000
2024-02-02	33.000	33.900	32.000	32.150	32.150	2,143,000
2024-02-01	30.950	31.050	30.950	31.050	31.050	26,000
2024-01-31	31.450	31.450	31.000	31.000	31.000	37,000
2024-01-30	31.000	31.100	30.950	31.000	31.000	51,000
2024-01-29	31.150	31.250	30.850	31.000	31.000	79,000
2024-01-26	31.550	31.550	31.150	31.150	31.150	101,000
2024-01-25	32.100	32.150	31.500	31.550	31.550	68,000
2024-01-24	31.950	32.100	31.900	31.900	31.900	103,000
2024-01-23	31.500	32.000	31.500	31.850	31.850	124,000
2024-01-22	31.000	31.650	31.000	31.500	31.500	80,000
2024-01-19	30.800	31.150	30.800	31.000	31.000	64,000
2024-01-18	31.050	31.650	30.300	30.750	30.750	124,000
2024-01-17	30.900	31.050	30.500	30.950	30.950	73,000
2024-01-16	31.500	31.500	31.000	31.050	31.050	61,000
2024-01-15	31.300	31.750	31.300	31.600	31.600	44,003
2024-01-12	31.350	31.450	31.000	31.250	31.250	44,000
2024-01-11	30.750	31.650	30.750	31.200	31.200	105,000
2024-01-10	30.500	30.800	30.350	30.750	30.750	101,000
2024-01-09	31.500	31.550	30.300	30.450	30.450	328,000
2024-01-08	31.600	31.900	31.450	31.500	31.500	71,000
2024-01-05	31.500	31.700	31.400	31.400	31.400	87,000
2024-01-04	32.350	32.350	31.500	31.500	31.500	232,000
2024-01-03	32.400	32.500	32.150	32.150	32.150	66,000
2024-01-02	32.000	32.200	31.900	32.150	32.150	59,000
2023-12-29	31.900	32.500	31.850	32.050	32.050	104,000
2023-12-28	32.000	32.000	31.800	31.950	31.950	104,000
2023-12-27	32.300	32.300	32.000	32.000	32.000	90,000
2023-12-26	31.900	32.500	31.500	32.250	32.250	180,000
2023-12-25	33.000	33.000	31.750	31.800	31.800	377,000
2023-12-22	33.400	33.400	32.850	32.850	32.850	168,000
2023-12-21	33.300	33.500	33.100	33.300	33.300	132,000
2023-12-20	33.450	33.800	33.000	33.300	33.300	110,000
2023-12-19	33.400	33.400	32.700	33.150	33.150	292,000
2023-12-18	33.750	34.000	33.300	33.300	33.300	156,000
2023-12-15	34.100	34.100	33.350	33.550	33.550	271,000
2023-12-14	34.750	34.750	33.900	33.900	33.900	319,000
2023-12-13	34.550	34.700	34.350	34.400	34.400	176,000
2023-12-12	34.800	35.000	34.400	34.500	34.500	254,000
2023-12-11	34.750	35.100	34.500	34.700	34.700	280,000
2023-12-08	34.500	35.000	34.500	34.750	34.750	242,000
2023-12-07	34.850	35.050	34.400	34.400	34.400	297,000
2023-12-06	34.800	35.150	34.550	34.550	34.550	348,000
2023-12-05	34.650	34.700	34.250	34.550	34.550	296,000
2023-12-04	35.050	35.250	34.500	34.700	34.700	581,000
2023-12-01	34.800	35.150	34.800	34.850	34.850	266,000
2023-11-30	34.800	35.050	34.500	34.700	34.700	343,000
2023-11-29	34.750	34.950	34.400	34.650	34.650	463,000
2023-11-28	34.250	35.350	34.250	34.400	34.400	1,038,000
2023-11-27	34.700	34.850	34.200	34.250	34.250	284,000
2023-11-24	34.850	35.100	34.550	34.650	34.650	314,000
2023-11-23	35.150	35.550	34.500	34.800	34.800	757,000
2023-11-22	35.000	35.200	34.250	35.150	35.150	1,118,000
2023-11-21	38.000	38.600	34.950	35.000	35.000	8,540,000
2023-11-20	35.250	38.800	35.250	38.800	38.800	5,676,000
2023-11-17	35.900	36.600	35.300	35.300	35.300	1,010,000
2023-11-16	35.150	35.900	35.100	35.800	35.800	456,000
2023-11-15	34.800	35.600	34.550	35.300	35.300	623,000
2023-11-14	34.400	34.700	34.050	34.600	34.600	399,000
2023-11-13	33.750	34.800	33.700	34.550	34.550	538,000

← NewerPage 12 of 21 · 1,225 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.