P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	25.500	25.750	25.450	25.500	24.654	24,035
2022-11-08	25.350	25.500	25.350	25.450	24.605	6,685
2022-11-07	25.500	25.750	25.500	25.650	24.799	21,271
2022-11-04	25.450	25.450	25.200	25.400	24.557	10,909
2022-11-03	25.550	25.700	25.400	25.400	24.557	20,037
2022-11-02	24.750	26.200	24.750	25.600	24.750	59,110
2022-11-01	24.650	24.700	24.500	24.650	23.832	18,289
2022-10-31	24.450	24.600	24.450	24.500	23.687	25,772
2022-10-28	24.700	24.700	24.350	24.450	23.638	14,346
2022-10-27	24.750	24.950	24.750	24.950	24.122	6,159
2022-10-26	24.300	24.500	24.300	24.500	23.687	19,016
2022-10-25	24.800	24.800	24.300	24.350	23.542	26,064
2022-10-24	25.600	25.600	24.700	24.900	24.074	27,126
2022-10-21	24.650	24.700	24.400	24.400	23.590	20,016
2022-10-20	24.400	24.400	24.000	24.200	23.397	60,119
2022-10-19	25.000	25.500	24.500	24.500	23.687	96,219
2022-10-18	25.800	25.800	25.050	25.200	24.364	29,128
2022-10-17	25.500	25.500	24.300	25.000	24.170	83,241
2022-10-14	25.350	25.700	25.350	25.500	24.654	60,233
2022-10-13	26.500	26.500	25.300	25.300	24.460	97,015
2022-10-12	25.250	25.850	25.150	25.850	24.992	41,216
2022-10-11	26.100	26.100	25.350	25.450	24.605	68,348
2022-10-07	27.300	27.300	26.850	26.850	25.959	51,484
2022-10-06	26.950	28.000	26.950	27.500	26.587	96,719
2022-10-05	26.100	28.300	26.100	26.900	26.007	253,589
2022-10-04	26.000	26.100	25.900	25.900	25.040	37,315
2022-10-03	25.850	26.200	25.750	25.750	24.895	18,013
2022-09-30	25.100	25.850	25.000	25.850	24.992	165,409
2022-09-29	25.750	26.100	25.550	25.700	24.847	242,098
2022-09-28	27.250	27.250	25.500	25.650	24.799	139,538
2022-09-27	27.600	27.600	27.400	27.550	26.636	67,550
2022-09-26	28.600	28.600	27.800	27.800	26.877	101,694
2022-09-23	29.550	29.550	29.150	29.200	28.231	47,036
2022-09-22	29.250	29.350	29.250	29.350	28.376	35,639
2022-09-21	29.700	29.700	29.200	29.400	28.424	138,113
2022-09-20	29.400	29.800	29.250	29.300	28.328	39,026
2022-09-19	29.450	30.200	29.250	29.250	28.279	68,918
2022-09-16	29.450	29.500	29.450	29.450	28.473	18,104
2022-09-15	29.500	29.950	29.450	29.500	28.521	48,180
2022-09-14	29.050	29.750	29.050	29.400	28.424	32,115
2022-09-13	29.750	29.800	29.600	29.800	28.811	21,183
2022-09-12	29.950	30.200	29.600	29.600	28.618	154,121
2022-09-08	29.050	29.950	29.000	29.750	28.763	97,694
2022-09-07	29.250	29.250	28.900	29.050	28.086	25,506
2022-09-06	29.100	29.100	28.800	28.800	27.844	44,058
2022-09-05	29.500	29.500	29.050	29.100	28.134	36,175
2022-09-02	30.300	30.300	29.450	29.500	28.521	53,075
2022-09-01	30.000	30.000	29.500	29.500	28.521	49,039
2022-08-31	30.400	30.400	29.850	30.000	29.004	30,058
2022-08-30	29.400	30.350	29.400	29.950	28.956	59,070
2022-08-29	29.800	29.800	29.250	29.350	28.376	61,685
2022-08-26	30.000	30.300	29.950	30.000	29.004	71,535
2022-08-25	29.700	30.200	29.600	30.000	29.004	96,301
2022-08-24	29.650	29.800	29.450	29.600	28.618	64,195
2022-08-23	29.700	29.700	29.200	29.550	28.569	23,023
2022-08-22	29.700	29.850	29.550	29.550	28.569	49,739
2022-08-19	29.500	29.900	29.400	29.550	28.569	59,115
2022-08-18	29.600	29.600	29.200	29.400	28.424	45,017
2022-08-17	29.250	29.500	29.250	29.400	28.424	25,070
2022-08-16	29.050	29.500	29.000	29.250	28.279	51,552

← NewerPage 17 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.