P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	33.350	34.000	33.150	33.800	33.800	273,000
2023-11-09	33.750	33.800	33.150	33.350	33.350	472,000
2023-11-08	33.700	34.050	33.400	34.050	34.050	298,000
2023-11-07	34.100	34.500	33.400	33.450	33.450	816,000
2023-11-06	34.200	34.850	33.800	33.950	33.950	883,000
2023-11-03	34.300	35.200	33.200	34.100	34.100	1,769,000
2023-11-02	33.750	34.200	33.400	34.000	34.000	693,000
2023-11-01	35.200	35.200	32.700	33.600	33.600	1,980,000
2023-10-31	36.150	36.500	34.850	35.100	35.100	1,043,000
2023-10-30	37.150	37.150	35.900	35.950	35.950	723,000
2023-10-27	37.550	38.300	36.350	36.850	36.850	1,038,000
2023-10-26	37.800	38.500	37.350	37.500	37.500	810,000
2023-10-25	38.500	39.800	38.200	38.200	38.200	993,000
2023-10-24	38.900	39.500	36.900	37.950	37.950	2,172,000
2023-10-23	38.800	40.500	38.800	38.900	38.900	1,739,000
2023-10-20	40.450	40.800	38.050	39.700	39.700	4,080,000
2023-10-19	37.950	41.500	37.900	40.500	40.500	9,127,000
2023-10-18	37.000	37.950	37.000	37.750	37.750	998,000
2023-10-17	38.750	39.600	36.850	36.850	36.850	2,252,000
2023-10-16	40.100	40.650	37.600	38.200	38.200	3,976,000
2023-10-13	39.300	40.000	38.300	39.800	39.800	3,229,000
2023-10-12	39.200	40.500	37.700	39.200	39.200	8,515,000
2023-10-11	36.100	38.800	36.100	38.800	38.800	3,811,000
2023-10-06	35.000	35.650	34.900	35.300	35.300	281,000
2023-10-05	36.000	36.000	35.200	35.200	35.200	377,000
2023-10-04	34.850	36.000	34.550	35.800	35.800	526,000
2023-10-03	37.550	37.600	35.100	35.200	35.200	1,423,000
2023-10-02	37.550	38.200	37.300	37.850	37.850	738,000
2023-09-28	39.500	39.500	37.250	37.500	37.500	1,254,000
2023-09-27	36.650	38.400	36.400	38.400	38.400	1,401,000
2023-09-26	37.200	37.300	36.350	36.900	36.900	572,000
2023-09-25	36.550	37.350	36.200	37.100	37.100	593,000
2023-09-22	35.000	36.600	35.000	36.400	36.400	561,000
2023-09-21	35.450	35.550	34.000	35.400	35.400	411,000
2023-09-20	36.400	36.850	35.200	35.200	35.200	894,000
2023-09-19	36.700	36.950	35.300	35.350	35.350	588,000
2023-09-18	33.850	36.150	33.850	36.150	36.150	505,000
2023-09-15	37.300	37.500	35.400	35.800	35.800	1,277,000
2023-09-14	35.600	37.400	35.600	37.300	37.300	771,000
2023-09-13	35.350	36.450	35.150	36.050	36.050	514,000
2023-09-12	35.650	36.500	35.150	35.500	35.500	688,000
2023-09-11	35.750	36.350	35.100	35.600	35.600	891,000
2023-09-08	39.400	40.750	35.900	36.050	36.050	4,848,000
2023-09-07	37.300	39.350	37.300	38.350	38.350	2,680,000
2023-09-06	37.800	38.500	36.900	37.950	37.950	1,782,000
2023-09-05	38.500	39.400	37.200	37.800	37.800	6,921,000
2023-09-04	34.800	36.500	34.400	36.500	36.500	3,623,000
2023-09-01	32.300	33.850	32.300	33.200	33.200	495,000
2023-08-31	32.100	32.400	31.500	32.200	32.200	241,000
2023-08-30	31.500	31.850	31.400	31.600	31.600	142,000
2023-08-29	30.500	31.700	30.500	31.300	31.300	163,000
2023-08-28	32.500	32.500	30.500	30.500	30.500	255,000
2023-08-25	31.350	31.950	31.100	31.850	31.850	194,000
2023-08-24	32.700	32.800	30.850	31.650	31.650	517,000
2023-08-23	32.100	33.000	32.100	32.300	32.300	336,000
2023-08-22	35.100	35.100	32.100	32.150	32.150	1,279,000
2023-08-21	36.100	36.150	34.700	34.700	34.700	728,000
2023-08-18	35.300	36.800	35.100	35.600	35.600	1,621,000
2023-08-17	35.000	35.800	34.650	35.250	35.250	472,000
2023-08-16	35.600	36.250	35.000	35.100	35.100	1,120,000

← NewerPage 13 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.