P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.150	18.150	17.900	18.000	18.000	19,000
2026-07-22	18.100	18.250	17.900	18.100	18.100	38,000
2026-07-21	17.800	18.400	17.800	18.150	18.150	61,054
2026-07-20	17.850	18.050	17.450	17.750	17.750	18,000
2026-07-17	18.500	18.500	17.600	17.800	17.800	64,001
2026-07-16	18.500	18.800	18.450	18.750	18.750	33,005
2026-07-15	18.900	18.900	18.550	18.800	18.800	41,001
2026-07-14	19.050	19.050	18.000	18.650	18.650	106,000
2026-07-13	19.000	19.100	18.900	19.050	19.050	57,501
2026-07-10	19.150	19.150	19.150	19.150	19.150	0
2026-07-09	19.250	19.350	19.050	19.150	19.150	50,500
2026-07-08	19.500	19.550	19.150	19.150	19.150	132,010
2026-07-07	19.450	20.500	18.900	19.450	19.450	399,000
2026-07-06	19.450	19.950	18.650	19.450	19.450	439,000
2026-07-03	17.800	19.550	17.800	19.450	19.450	827,780
2026-07-02	17.650	17.950	17.050	17.800	17.800	204,350
2026-07-01	17.350	17.350	17.050	17.250	17.250	26,002
2026-06-30	17.150	17.300	17.000	17.250	17.250	80,000
2026-06-29	17.000	17.250	17.000	17.150	17.150	18,001
2026-06-26	17.200	17.250	17.000	17.100	17.100	66,000
2026-06-25	17.300	17.400	17.200	17.300	17.300	32,000
2026-06-24	17.400	17.400	17.200	17.300	17.300	51,700
2026-06-23	17.700	17.700	17.050	17.300	17.300	119,729
2026-06-22	17.550	17.750	17.500	17.500	17.500	111,510
2026-06-18	17.650	17.650	17.500	17.650	17.650	60,000
2026-06-17	17.750	17.750	17.250	17.500	17.500	79,239
2026-06-16	17.700	17.850	17.600	17.750	17.750	45,652
2026-06-15	17.450	17.750	17.400	17.700	17.700	103,147
2026-06-12	17.600	17.700	17.350	17.450	17.450	175,065
2026-06-11	17.650	17.750	17.300	17.750	17.750	134,009
2026-06-10	18.000	18.000	17.700	17.850	17.850	77,001
2026-06-09	18.050	18.050	17.800	17.900	17.900	59,002
2026-06-08	17.450	18.150	17.450	18.000	18.000	164,001
2026-06-05	18.150	18.150	17.950	18.150	18.150	134,001
2026-06-04	18.000	18.400	17.900	18.250	18.250	76,001
2026-06-03	18.000	18.200	17.850	18.100	18.100	131,100
2026-06-02	18.350	18.350	17.400	18.000	18.000	245,003
2026-06-01	17.950	18.600	17.900	18.250	18.250	149,500
2026-05-29	17.900	18.000	17.800	17.950	17.950	65,500
2026-05-28	17.850	17.900	17.600	17.600	17.600	67,850
2026-05-27	18.050	18.050	17.600	18.000	18.000	130,001
2026-05-26	18.050	18.050	17.900	18.050	18.050	34,022
2026-05-25	18.050	18.050	17.850	18.050	18.050	112,034
2026-05-22	18.100	18.100	17.850	18.050	18.050	60,000
2026-05-21	18.300	18.400	17.750	18.100	18.100	106,000
2026-05-20	18.100	18.100	17.700	17.950	17.950	51,507
2026-05-19	18.150	18.150	17.700	17.850	17.850	24,008
2026-05-18	18.400	18.400	17.700	17.900	17.900	55,030
2026-05-15	17.800	18.000	17.650	17.900	17.900	83,030
2026-05-14	17.900	18.000	17.750	17.900	17.900	65,511
2026-05-13	18.250	18.250	17.900	18.050	18.050	26,400
2026-05-12	18.300	18.300	17.850	18.000	18.000	148,001
2026-05-11	18.600	18.600	18.150	18.350	18.350	67,004
2026-05-08	18.550	18.700	18.150	18.500	18.500	87,100
2026-05-07	18.800	19.050	18.450	18.550	18.550	137,561
2026-05-06	19.050	19.050	18.500	18.900	18.900	86,418
2026-05-05	19.200	19.200	18.850	19.100	19.100	88,037
2026-05-04	19.550	19.550	19.050	19.200	19.200	62,330
2026-04-30	19.250	19.350	19.150	19.250	19.250	27,003
2026-04-29	19.150	19.900	18.800	19.400	19.400	229,438

← NewerPage 2 of 5 · 244 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.