P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	48.250	48.550	47.300	47.700	44.518	851,961
2022-02-18	47.100	49.050	47.000	49.050	45.778	1,517,298
2022-02-17	45.800	49.900	45.650	48.100	44.892	3,976,549
2022-02-16	45.600	45.900	44.750	45.400	42.372	614,358
2022-02-15	44.550	45.200	43.850	44.500	41.532	567,389
2022-02-14	45.800	46.250	44.050	44.100	41.158	1,065,020
2022-02-11	47.900	48.400	47.300	47.650	44.472	978,912
2022-02-10	48.650	50.500	47.050	48.800	45.545	4,098,431
2022-02-09	44.200	47.950	44.200	47.950	44.752	1,578,638
2022-02-08	43.850	45.600	43.000	43.600	40.692	1,122,619
2022-02-07	42.850	44.650	42.550	43.250	40.365	673,332
2022-01-26	43.500	44.000	42.200	42.850	39.992	823,754
2022-01-25	42.600	43.850	42.500	43.700	40.785	848,188
2022-01-24	41.950	43.800	40.450	43.500	40.598	1,381,512
2022-01-21	44.050	44.400	42.150	42.500	39.665	1,454,351
2022-01-20	44.750	45.650	43.600	45.150	42.138	1,887,557
2022-01-19	45.500	47.500	43.650	44.100	41.158	3,030,363
2022-01-18	48.650	49.350	47.150	47.200	44.052	1,651,003
2022-01-17	47.200	50.300	46.200	49.550	46.245	2,309,984
2022-01-14	48.000	49.950	46.000	47.000	43.865	4,214,192
2022-01-13	51.800	53.200	49.100	50.400	47.038	2,276,615
2022-01-12	56.000	58.200	52.000	52.000	48.531	3,676,685
2022-01-11	54.400	55.500	53.700	55.300	51.611	2,025,884
2022-01-10	53.000	54.500	53.000	53.600	50.025	1,128,300
2022-01-07	55.000	55.000	52.700	53.000	49.465	1,578,197
2022-01-06	55.000	55.800	54.000	55.000	51.331	1,968,034
2022-01-05	55.000	55.800	54.000	54.000	50.398	1,745,060
2022-01-04	55.800	55.800	53.700	55.000	51.331	2,024,303
2022-01-03	53.900	55.000	52.000	54.400	50.771	2,669,502
2021-12-30	55.700	55.700	52.900	53.900	50.305	2,940,383
2021-12-29	56.100	57.300	51.200	55.300	51.611	21,919,320
2021-12-28	50.000	53.100	48.850	53.100	49.558	14,620,300
2021-12-27	43.450	48.300	42.800	48.300	45.078	11,484,470
2021-12-24	45.100	46.850	43.000	43.950	41.018	12,882,150
2021-12-23	41.150	42.600	41.150	42.600	39.758	5,673,627
2021-12-22	35.800	38.750	35.800	38.750	36.165	4,360,342
2021-12-21	35.100	35.400	34.900	35.250	32.899	197,175
2021-12-20	35.350	35.700	35.100	35.150	32.805	251,877
2021-12-17	35.500	35.500	34.800	34.900	32.572	267,437
2021-12-16	35.750	36.300	35.300	35.450	33.085	456,634
2021-12-15	34.950	35.400	34.950	35.300	32.945	280,495
2021-12-14	34.800	35.600	34.700	34.900	32.572	316,081
2021-12-13	35.600	35.600	34.850	34.900	32.572	363,077
2021-12-10	35.750	35.750	34.700	35.000	32.665	456,190
2021-12-09	34.850	35.700	34.750	35.150	32.805	857,690
2021-12-08	34.200	34.900	33.950	34.500	32.199	568,861
2021-12-07	34.050	35.050	33.850	34.000	31.732	527,832
2021-12-06	32.400	33.800	32.150	33.800	31.545	419,713
2021-12-03	32.350	32.700	32.350	32.400	30.239	142,296
2021-12-02	32.850	32.900	32.050	32.250	30.099	310,410
2021-12-01	32.700	33.300	32.500	33.050	30.845	147,135
2021-11-30	32.000	32.850	32.000	32.650	30.472	193,268
2021-11-29	31.100	31.950	30.950	31.600	29.492	563,991
2021-11-26	33.550	33.550	32.100	32.300	30.146	498,081
2021-11-25	33.900	33.900	33.150	33.200	30.985	263,899
2021-11-24	33.850	33.900	33.300	33.850	31.592	392,977
2021-11-23	34.200	34.200	33.300	33.300	31.079	362,050
2021-11-22	33.350	34.500	33.350	33.950	31.685	448,868
2021-11-19	33.800	33.900	33.250	33.350	31.125	366,363
2021-11-18	34.150	34.350	33.600	33.600	31.359	336,553

← NewerPage 20 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.