P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	29.200	29.350	28.900	29.000	28.037	61,107
2022-08-12	28.400	29.600	28.300	29.250	28.279	215,722
2022-08-11	28.500	28.500	28.250	28.300	27.361	17,107
2022-08-10	28.100	28.350	28.000	28.150	27.216	53,029
2022-08-09	28.150	28.400	28.150	28.250	27.312	28,551
2022-08-08	28.400	28.500	28.300	28.500	27.554	19,014
2022-08-05	28.700	28.700	28.200	28.350	27.409	18,330
2022-08-04	27.850	28.250	27.700	28.200	27.264	70,346
2022-08-03	29.400	29.450	28.850	28.850	26.926	83,421
2022-08-02	29.500	29.500	29.400	29.450	27.486	30,065
2022-08-01	30.050	30.100	29.600	29.900	27.906	58,084
2022-07-29	29.250	29.650	29.250	29.600	27.626	46,912
2022-07-28	28.900	30.300	28.900	29.200	27.252	104,505
2022-07-27	29.200	29.950	28.850	29.200	27.252	61,014
2022-07-26	29.400	29.400	29.100	29.200	27.252	12,095
2022-07-25	29.950	29.950	29.400	29.600	27.626	27,028
2022-07-22	30.150	30.150	29.300	29.400	27.439	45,016
2022-07-21	29.500	29.600	29.250	29.450	27.486	46,561
2022-07-20	30.400	30.950	29.200	29.300	27.346	236,273
2022-07-19	28.750	29.200	28.750	28.900	26.972	30,022
2022-07-18	28.800	28.950	28.150	28.950	27.019	34,227
2022-07-15	28.000	28.300	28.000	28.250	26.366	29,543
2022-07-14	27.350	28.200	27.350	27.900	26.039	39,575
2022-07-13	27.250	27.600	27.250	27.500	25.666	52,238
2022-07-12	27.300	27.350	27.000	27.200	25.386	103,088
2022-07-11	27.800	27.800	27.500	27.500	25.666	21,009
2022-07-08	27.700	28.400	27.650	27.850	25.992	93,015
2022-07-07	27.500	28.100	27.400	27.600	25.759	104,056
2022-07-06	27.600	27.600	27.200	27.200	25.386	121,106
2022-07-05	27.750	28.100	27.200	27.900	26.039	82,104
2022-07-04	27.700	27.900	27.200	27.600	25.759	159,501
2022-07-01	28.300	28.650	27.700	27.700	25.852	329,923
2022-06-30	30.150	30.150	28.850	28.900	26.972	196,693
2022-06-29	30.200	30.500	30.000	30.350	28.326	95,040
2022-06-28	30.650	30.650	30.400	30.500	28.466	52,028
2022-06-27	30.950	31.000	30.500	30.900	28.839	88,122
2022-06-24	30.500	30.950	30.200	30.450	28.419	185,122
2022-06-23	31.100	31.100	30.150	30.500	28.466	145,008
2022-06-22	31.000	31.000	30.050	30.150	28.139	219,261
2022-06-21	31.750	31.750	30.950	31.200	29.119	59,704
2022-06-20	32.600	32.650	30.400	30.550	28.512	327,782
2022-06-17	31.650	32.000	31.300	31.800	29.679	139,696
2022-06-16	32.750	33.200	31.850	31.850	29.726	100,530
2022-06-15	32.800	32.850	32.300	32.700	30.519	70,542
2022-06-14	32.100	33.500	31.500	33.300	31.079	168,158
2022-06-13	33.100	33.100	32.300	32.300	30.146	129,284
2022-06-10	33.550	33.550	33.100	33.400	31.172	86,714
2022-06-09	33.950	34.200	33.800	33.800	31.545	56,023
2022-06-08	34.600	34.750	34.050	34.100	31.825	203,690
2022-06-07	34.800	35.650	34.400	34.600	32.292	816,618
2022-06-06	32.800	34.450	32.650	34.300	32.012	457,668
2022-06-02	32.900	33.150	32.400	33.150	30.939	46,677
2022-06-01	32.950	33.200	32.800	32.850	30.659	87,014
2022-05-31	32.600	32.700	32.500	32.700	30.519	66,011
2022-05-30	32.500	33.100	32.300	32.850	30.659	75,114
2022-05-27	32.200	32.400	31.950	32.100	29.959	81,281
2022-05-26	32.800	32.900	31.850	31.900	29.772	154,493
2022-05-25	32.700	33.000	32.650	32.800	30.612	54,750
2022-05-24	33.900	33.900	32.500	32.600	30.425	99,443
2022-05-23	34.050	34.050	33.400	33.450	31.219	47,740

← NewerPage 18 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.