P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	36.450	36.700	34.800	35.700	35.700	1,181,000
2023-08-14	34.950	36.200	34.250	35.600	35.600	2,189,000
2023-08-11	35.200	35.900	34.100	34.250	34.250	1,470,000
2023-08-10	33.200	35.800	33.150	34.900	34.900	1,587,000
2023-08-09	32.350	34.300	32.350	33.750	33.750	589,000
2023-08-08	33.550	34.000	32.900	33.150	33.150	501,000
2023-08-07	31.450	33.850	31.450	33.600	33.600	614,000
2023-08-04	32.100	32.900	31.450	32.100	32.100	439,000
2023-08-02	35.450	35.700	33.150	33.150	32.050	1,045,000
2023-08-01	36.600	36.600	34.100	34.300	33.162	843,000
2023-07-31	36.800	37.600	35.100	36.000	34.805	1,702,000
2023-07-28	34.500	37.700	33.400	36.000	34.805	2,515,980
2023-07-27	34.450	35.450	34.300	34.400	33.258	884,273
2023-07-26	35.250	35.750	34.350	34.450	33.307	1,582,443
2023-07-25	35.350	36.000	34.100	35.950	34.757	2,449,248
2023-07-24	34.400	35.400	33.500	35.300	34.128	3,533,516
2023-07-21	30.950	33.800	30.800	33.400	32.291	4,806,844
2023-07-20	31.550	31.550	30.500	31.550	30.503	3,594,124
2023-07-19	28.700	28.700	28.700	28.700	27.747	752,089
2023-07-18	26.200	26.450	26.050	26.100	25.234	85,543
2023-07-17	26.650	26.650	26.000	26.200	25.330	311,985
2023-07-14	26.450	27.350	26.450	26.650	25.765	109,518
2023-07-13	26.900	27.000	26.400	26.400	25.524	104,554
2023-07-12	27.250	27.250	26.800	26.800	25.910	74,549
2023-07-11	27.350	27.400	27.100	27.150	26.249	69,058
2023-07-10	27.450	27.650	27.250	27.250	26.346	59,629
2023-07-07	27.650	27.650	27.350	27.400	26.491	29,183
2023-07-06	27.550	27.900	27.500	27.650	26.732	84,595
2023-07-05	27.350	28.650	27.050	28.150	27.216	480,733
2023-07-04	27.300	27.400	27.250	27.300	26.394	68,481
2023-07-03	27.800	27.950	27.450	27.450	26.539	100,074
2023-06-30	28.100	28.200	27.650	27.800	26.877	48,155
2023-06-29	28.000	28.100	27.550	27.950	27.022	69,577
2023-06-28	27.750	28.000	27.350	28.000	27.071	96,804
2023-06-27	27.650	27.800	27.500	27.600	26.684	64,125
2023-06-26	27.500	27.850	27.500	27.650	26.732	55,007
2023-06-21	27.400	27.800	27.400	27.650	26.732	56,247
2023-06-20	27.500	27.600	27.250	27.450	26.539	78,670
2023-06-19	27.400	27.800	27.250	27.500	26.587	62,146
2023-06-16	28.400	28.400	27.700	27.800	26.877	158,895
2023-06-15	27.500	28.400	27.500	28.050	27.119	297,490
2023-06-14	27.650	27.900	27.200	27.400	26.491	63,504
2023-06-13	27.150	27.500	27.050	27.150	26.249	50,347
2023-06-12	27.900	27.900	27.050	27.050	26.152	178,772
2023-06-09	27.650	28.400	27.650	27.900	26.974	192,015
2023-06-08	27.150	27.850	27.150	27.500	26.587	234,401
2023-06-07	26.250	28.450	26.250	27.500	26.587	1,738,411
2023-06-06	26.000	26.150	25.700	25.900	25.040	55,071
2023-06-05	26.000	26.400	25.550	25.650	24.799	155,430
2023-06-02	26.000	26.050	25.850	25.850	24.992	38,622
2023-06-01	25.500	25.600	25.500	25.500	24.654	32,613
2023-05-31	25.650	25.700	25.400	25.400	24.557	31,015
2023-05-30	25.850	25.850	25.550	25.800	24.944	43,006
2023-05-29	25.500	25.950	25.500	25.750	24.895	12,018
2023-05-26	25.750	25.750	25.350	25.600	24.750	45,023
2023-05-25	25.850	25.850	25.500	25.850	24.992	8,583
2023-05-24	25.900	26.100	25.850	25.850	24.992	36,051
2023-05-23	25.750	26.100	25.750	25.900	25.040	39,057
2023-05-22	25.300	25.800	25.300	25.750	24.895	41,071
2023-05-19	25.500	25.500	25.300	25.300	24.460	30,150

← NewerPage 14 of 21 · 1,220 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.