P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	33.300	34.150	33.300	33.600	31.359	64,484
2022-05-19	33.500	33.500	33.000	33.300	31.079	66,729
2022-05-18	34.600	34.600	33.600	33.650	31.405	125,249
2022-05-17	33.500	34.300	33.200	34.300	32.012	125,066
2022-05-16	32.600	33.250	32.600	33.150	30.939	58,688
2022-05-13	32.400	33.150	32.400	32.600	30.425	50,507
2022-05-12	32.000	33.500	31.800	32.000	29.866	153,677
2022-05-11	33.000	33.000	32.300	32.550	30.379	70,067
2022-05-10	33.250	33.300	32.550	32.900	30.705	84,011
2022-05-09	33.400	33.450	32.200	33.250	31.032	137,893
2022-05-06	33.700	34.250	33.650	33.850	31.592	107,976
2022-05-05	34.750	35.100	34.650	34.900	32.572	222,363
2022-05-04	33.700	34.650	33.700	34.400	32.105	187,864
2022-05-03	33.500	33.750	33.000	33.700	31.452	198,055
2022-04-29	32.600	33.400	32.600	33.300	31.079	150,421
2022-04-28	31.850	32.750	31.850	32.300	30.146	309,402
2022-04-27	30.300	32.050	30.300	32.050	29.912	277,091
2022-04-26	32.550	32.550	31.450	32.000	29.866	236,182
2022-04-25	33.100	34.150	31.650	31.850	29.726	267,555
2022-04-22	34.500	34.500	33.700	33.750	31.499	204,223
2022-04-21	34.450	34.900	34.150	34.500	32.199	183,711
2022-04-20	34.050	34.300	33.900	34.050	31.779	142,272
2022-04-19	34.350	34.350	33.700	34.050	31.779	123,243
2022-04-18	33.550	34.450	33.400	33.650	31.405	216,239
2022-04-15	34.650	34.700	33.500	33.550	31.312	342,375
2022-04-14	35.300	35.300	34.600	34.650	32.339	197,701
2022-04-13	35.250	35.400	34.850	35.200	32.852	230,510
2022-04-12	34.700	35.250	34.100	35.200	32.852	203,966
2022-04-11	36.800	36.800	34.950	35.050	32.712	371,467
2022-04-08	37.200	37.700	36.800	36.800	34.345	155,262
2022-04-07	38.250	38.250	36.850	36.850	34.392	318,567
2022-04-06	37.450	38.350	37.450	38.250	35.699	397,737
2022-04-01	36.750	37.650	36.700	37.350	34.859	215,433
2022-03-31	38.700	38.700	37.350	37.350	34.859	406,409
2022-03-30	36.600	38.450	36.300	38.250	35.699	564,394
2022-03-29	37.600	37.700	36.350	36.350	33.925	345,917
2022-03-28	37.550	37.550	36.450	36.850	34.392	260,494
2022-03-25	38.700	39.100	37.600	37.800	35.279	1,325,428
2022-03-24	36.500	38.750	36.150	37.900	35.372	763,622
2022-03-23	37.400	37.400	36.650	36.800	34.345	305,403
2022-03-22	36.500	37.200	36.500	36.900	34.439	252,335
2022-03-21	36.500	37.250	36.000	36.300	33.879	271,694
2022-03-18	37.300	37.300	36.300	36.450	34.019	200,249
2022-03-17	36.750	36.950	36.000	36.950	34.485	561,457
2022-03-16	36.450	36.500	35.100	35.750	33.365	289,337
2022-03-15	37.450	37.900	35.750	35.750	33.365	465,166
2022-03-14	37.300	38.000	36.900	37.400	34.905	395,440
2022-03-11	38.500	38.600	36.700	37.000	34.532	717,508
2022-03-10	38.550	39.200	37.850	38.100	35.559	735,851
2022-03-09	38.500	38.900	37.800	37.850	35.325	630,726
2022-03-08	39.300	40.800	37.750	37.800	35.279	2,026,547
2022-03-07	44.600	44.600	41.500	41.850	39.058	812,831
2022-03-04	46.000	46.000	44.850	45.100	42.092	577,899
2022-03-03	45.350	47.200	44.250	46.500	43.398	998,831
2022-03-02	45.000	45.000	44.100	44.550	41.578	299,411
2022-03-01	44.400	45.650	44.400	45.100	42.092	456,276
2022-02-25	44.800	45.100	43.700	44.050	41.112	381,425
2022-02-24	45.800	45.800	43.700	43.700	40.785	868,338
2022-02-23	46.200	46.700	45.850	46.400	43.305	359,404
2022-02-22	47.850	47.850	45.100	45.700	42.652	773,179

← NewerPage 19 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.