See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.38▲ 2.30%
← 6158.TWO stock page

P-Two Industries historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-1525.30025.75025.25025.55024.70236,213
2023-02-1425.20025.30025.20025.25024.41216,926
2023-02-1325.30025.30025.15025.15024.31514,660
2023-02-1025.25025.25025.15025.15024.31524,383
2023-02-0925.30025.40025.20025.25024.41236,014
2023-02-0825.50025.70025.25025.40024.55745,520
2023-02-0725.80026.05025.40025.45024.60531,208
2023-02-0625.70026.10025.55025.80024.94438,339
2023-02-0326.35026.35025.75025.80024.94449,236
2023-02-0225.50026.70025.50026.00025.137122,971
2023-02-0125.50025.75025.50025.60024.75054,402
2023-01-3125.15025.85025.15025.80024.94459,319
2023-01-3025.15025.80025.05025.45024.60556,537
2023-01-1625.25025.85025.20025.30024.46026,216
2023-01-1325.20025.20025.00025.05024.21911,372
2023-01-1225.30025.30025.05025.05024.2198,027
2023-01-1125.40025.40025.05025.20024.36455,048
2023-01-1025.75025.75025.40025.40024.5577,615
2023-01-0925.75025.75025.75025.75024.8953,113
2023-01-0625.80025.80025.80025.80024.9441,248
2023-01-0525.30025.75025.25025.55024.70210,031
2023-01-0425.65025.70025.30025.50024.6547,010
2023-01-0325.15025.30025.15025.30024.4608,499
2022-12-3025.20025.20025.05025.15024.31520,109
2022-12-2925.20025.95024.90025.30024.46028,722
2022-12-2825.50025.50025.15025.20024.36424,717
2022-12-2725.80025.85025.75025.75024.89511,642
2022-12-2625.75026.00025.75025.80024.9449,106
2022-12-2326.35026.55025.90026.30025.42741,553
2022-12-2226.00026.00025.80025.80024.94427,050
2022-12-2126.20026.20025.80026.00025.13724,054
2022-12-2026.25026.25025.80025.80024.94425,024
2022-12-1926.00026.30026.00026.20025.33025,600
2022-12-1626.20026.40025.75025.90025.04032,054
2022-12-1525.95026.20025.95026.20025.33010,123
2022-12-1425.85026.70025.85026.05025.18515,110
2022-12-1326.05026.05025.85025.85024.99214,280
2022-12-1225.80026.40025.80026.05025.18514,829
2022-12-0926.55026.55026.15026.35025.47556,002
2022-12-0826.90026.95026.30026.65025.76513,553
2022-12-0726.60026.70026.40026.40025.52443,156
2022-12-0626.35027.10026.35026.50025.62064,331
2022-12-0526.50027.30026.50027.20026.29787,136
2022-12-0226.90027.15026.65026.90026.007110,046
2022-12-0126.50026.85026.50026.55025.669117,376
2022-11-3026.40026.50026.15026.30025.42794,558
2022-11-2925.50025.95025.50025.95025.08929,148
2022-11-2826.30026.30025.60025.70024.84728,417
2022-11-2526.05026.05025.70025.85024.99263,860
2022-11-2426.30026.45026.10026.35025.47523,635
2022-11-2326.30026.80026.10026.35025.475104,064
2022-11-2226.35026.35025.95026.00025.13758,006
2022-11-2127.00027.00026.35026.70025.81426,066
2022-11-1827.35027.35026.40026.50025.620117,332
2022-11-1727.20027.45026.70026.85025.959152,513
2022-11-1627.10027.55026.30027.20026.297166,819
2022-11-1526.60028.25026.20027.10026.2011,533,526
2022-11-1425.55025.70025.50025.70024.84740,216
2022-11-1125.55026.45025.45025.45024.60532,717
2022-11-1025.50025.50025.05025.50024.65448,004
← NewerPage 16 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-07-241.0148 TWD
2024-08-011.0007 TWD
2023-08-041.1003 TWD
2023-08-0332.5889 TWD
2022-08-041.0000 TWD
2021-09-090.5000 TWD
2020-08-180.3000 TWD
2019-10-012.5000 TWD
2019-07-234.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.