P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	25.400	25.550	25.400	25.500	24.654	27,056
2023-05-17	25.300	25.400	25.300	25.350	24.509	33,056
2023-05-16	25.350	25.500	25.200	25.450	24.605	13,247
2023-05-15	25.900	25.900	25.100	25.350	24.509	31,372
2023-05-12	25.500	25.550	25.350	25.550	24.702	25,503
2023-05-11	26.350	26.350	25.450	25.500	24.654	42,150
2023-05-10	25.800	26.050	25.800	26.050	25.185	49,601
2023-05-09	25.700	25.850	25.700	25.750	24.895	55,120
2023-05-08	26.000	26.200	25.800	26.050	25.185	45,096
2023-05-05	25.700	26.850	25.700	26.150	25.282	88,019
2023-05-04	25.250	25.700	25.250	25.650	24.799	26,044
2023-05-03	25.500	25.550	25.050	25.300	24.460	94,155
2023-05-02	26.200	26.200	25.500	25.550	24.702	247,933
2023-04-28	26.250	26.450	26.050	26.250	25.379	62,800
2023-04-27	26.200	26.500	25.900	26.150	25.282	47,237
2023-04-26	25.800	26.200	25.500	26.200	25.330	39,370
2023-04-25	26.150	26.500	25.650	25.850	24.992	54,775
2023-04-24	26.300	27.200	26.300	26.450	25.572	48,063
2023-04-21	26.850	27.350	26.000	26.300	25.427	176,114
2023-04-20	27.350	27.450	26.800	26.850	25.959	110,715
2023-04-19	28.000	28.000	27.350	27.450	26.539	120,577
2023-04-18	28.000	28.250	27.800	27.950	27.022	73,510
2023-04-17	27.750	28.300	27.700	28.000	27.071	114,927
2023-04-14	27.850	28.000	27.550	28.000	27.071	86,922
2023-04-13	28.150	28.150	27.800	27.950	27.022	134,194
2023-04-12	28.200	28.400	27.800	28.150	27.216	363,638
2023-04-11	27.650	28.850	27.650	28.150	27.216	1,217,541
2023-04-10	25.200	27.500	25.150	27.450	26.539	386,363
2023-04-07	25.500	25.750	25.300	25.300	24.460	51,028
2023-04-06	25.600	25.600	25.500	25.500	24.654	31,561
2023-03-31	25.800	25.800	25.600	25.800	24.944	30,434
2023-03-30	26.300	26.400	25.700	25.700	24.847	46,756
2023-03-29	25.500	26.350	25.500	26.000	25.137	54,373
2023-03-28	25.850	25.900	25.600	25.900	25.040	36,220
2023-03-27	26.000	26.200	25.850	25.850	24.992	73,536
2023-03-24	25.450	26.250	25.400	26.000	25.137	202,991
2023-03-23	25.100	25.700	25.050	25.450	24.605	106,404
2023-03-22	25.000	25.200	24.900	25.000	24.170	81,850
2023-03-21	25.200	25.350	25.000	25.000	24.170	64,088
2023-03-20	24.900	25.100	24.800	25.000	24.170	75,207
2023-03-17	24.650	25.000	24.650	24.800	23.977	16,536
2023-03-16	25.050	25.100	24.200	24.500	23.687	134,031
2023-03-15	25.800	25.850	25.200	25.250	24.412	63,198
2023-03-14	25.950	25.950	25.450	25.600	24.750	87,266
2023-03-13	25.900	26.150	25.900	26.000	25.137	90,089
2023-03-10	26.300	26.450	26.000	26.150	25.282	45,827
2023-03-09	26.700	26.700	26.250	26.350	25.475	46,613
2023-03-08	26.750	26.800	26.550	26.700	25.814	54,298
2023-03-07	26.500	26.850	26.400	26.500	25.620	30,336
2023-03-06	26.450	26.700	26.350	26.500	25.620	118,734
2023-03-03	26.300	26.550	26.250	26.400	25.524	43,568
2023-03-02	26.300	26.550	25.900	26.400	25.524	76,504
2023-03-01	26.000	26.250	26.000	26.250	25.379	25,211
2023-02-24	26.600	26.650	26.250	26.250	25.379	68,637
2023-02-23	26.900	26.900	26.600	26.700	25.814	45,332
2023-02-22	26.750	26.750	26.200	26.400	25.524	114,933
2023-02-21	26.500	27.350	26.450	26.950	26.056	323,685
2023-02-20	25.350	27.000	25.100	26.800	25.910	1,890,469
2023-02-17	25.450	25.450	25.300	25.350	24.509	57,274
2023-02-16	25.550	25.650	25.450	25.450	24.605	42,114

← NewerPage 15 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.