P-Two Industries historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	33.300	34.000	33.300	33.900	31.639	341,149
2021-11-16	34.800	34.800	33.000	33.300	31.079	838,944
2021-11-15	33.500	34.750	32.900	34.400	32.105	663,579
2021-11-12	34.500	34.500	33.500	33.500	31.265	525,125
2021-11-11	34.800	34.800	33.950	34.000	31.732	569,586
2021-11-10	34.500	35.450	34.400	34.750	32.432	601,716
2021-11-09	36.700	36.700	34.050	34.300	32.012	1,862,753
2021-11-08	38.000	38.450	36.100	36.300	33.879	4,120,901
2021-11-05	36.200	37.950	36.150	37.150	34.672	7,299,215
2021-11-04	32.950	34.750	32.900	34.500	32.199	1,280,902
2021-11-03	33.950	33.950	32.800	32.800	30.612	431,477
2021-11-02	33.350	34.350	32.150	33.500	31.265	656,055
2021-11-01	32.400	33.750	32.300	33.250	31.032	384,484
2021-10-29	32.350	32.450	32.050	32.300	30.146	85,738
2021-10-28	31.800	32.800	31.600	32.300	30.146	155,001
2021-10-27	31.950	32.400	31.550	31.950	29.819	220,214
2021-10-26	32.750	32.750	32.250	32.350	30.192	95,642
2021-10-25	32.200	32.700	31.800	32.350	30.192	176,383
2021-10-22	31.350	32.150	31.350	31.950	29.819	116,942
2021-10-21	31.850	31.850	31.300	31.550	29.446	104,551
2021-10-20	31.200	31.650	31.150	31.350	29.259	134,367
2021-10-19	30.950	31.450	30.900	31.200	29.119	114,539
2021-10-18	30.900	31.250	30.650	30.900	28.839	90,011
2021-10-15	30.800	31.200	30.700	30.800	28.746	89,928
2021-10-14	30.800	30.800	30.150	30.550	28.512	106,691

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.