P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.150	19.850	19.150	19.700	19.700	92,003
2026-04-27	20.350	20.350	19.250	19.800	19.800	81,620
2026-04-24	20.650	20.900	19.950	20.350	20.350	276,000
2026-04-23	21.700	21.750	20.150	20.500	20.500	447,027
2026-04-22	18.300	20.050	18.300	20.050	20.050	307,500
2026-04-21	18.550	18.550	18.100	18.250	18.250	76,650
2026-04-20	18.300	18.650	18.150	18.300	18.300	95,000
2026-04-17	18.300	18.300	18.000	18.300	18.300	78,100
2026-04-16	18.200	18.300	18.100	18.300	18.300	46,000
2026-04-15	18.750	18.750	18.150	18.250	18.250	32,092
2026-04-14	18.350	18.400	18.150	18.300	18.300	47,627
2026-04-13	18.050	18.600	18.050	18.350	18.350	62,100
2026-04-10	18.150	18.150	17.900	18.100	18.100	37,002
2026-04-09	17.850	18.150	17.850	18.150	18.150	17,501
2026-04-08	17.950	18.250	17.800	18.150	18.150	84,019
2026-04-07	17.900	17.900	17.600	17.900	17.900	33,005
2026-04-02	17.900	17.950	17.700	17.800	17.800	58,056
2026-04-01	17.900	17.900	17.550	17.700	17.700	52,003
2026-03-31	17.900	17.900	17.550	17.750	17.750	11,022
2026-03-30	17.900	18.050	17.100	17.900	17.900	122,006
2026-03-27	17.950	18.000	17.850	18.000	18.000	35,006
2026-03-26	18.050	18.150	18.000	18.050	18.050	40,004
2026-03-25	18.200	18.200	17.950	18.050	18.050	148,174
2026-03-24	18.350	18.350	17.950	18.150	18.150	44,009
2026-03-23	17.800	18.250	17.800	18.250	18.250	50,016
2026-03-20	18.250	18.400	18.000	18.300	18.300	45,096
2026-03-19	18.350	18.450	17.900	18.100	18.100	185,009
2026-03-18	18.650	18.650	18.050	18.400	18.400	153,210
2026-03-17	18.600	18.750	18.400	18.500	18.500	128,381
2026-03-16	18.700	18.700	18.450	18.550	18.550	83,109
2026-03-13	18.800	18.900	18.400	18.800	18.800	156,106
2026-03-12	19.100	19.100	18.550	18.850	18.850	152,501
2026-03-11	19.150	19.400	19.100	19.250	19.250	104,156
2026-03-10	20.150	20.150	19.050	19.300	19.300	90,159
2026-03-09	19.900	20.200	19.400	19.550	19.550	68,223
2026-03-06	20.050	20.200	19.900	20.200	20.200	39,004
2026-03-05	20.100	20.550	19.950	20.100	20.100	75,779
2026-03-04	20.050	20.250	19.800	20.050	20.050	40,373
2026-03-03	20.600	20.600	20.050	20.450	20.450	45,500
2026-03-02	20.300	20.500	20.300	20.500	20.500	40,006
2026-02-26	20.350	20.600	20.250	20.600	20.600	74,033
2026-02-25	20.550	20.600	20.300	20.500	20.500	69,256
2026-02-24	20.800	20.900	20.500	20.550	20.550	98,056
2026-02-23	20.750	21.050	20.500	20.900	20.900	48,051
2026-02-11	20.850	20.850	20.500	20.800	20.800	27,003
2026-02-10	20.800	20.800	20.300	20.600	20.600	33,005
2026-02-09	20.750	20.800	20.500	20.700	20.700	38,040
2026-02-06	20.650	20.900	20.450	20.700	20.700	83,025
2026-02-05	20.900	20.900	20.200	20.650	20.650	87,050
2026-02-04	20.550	20.550	20.300	20.400	20.400	95,003
2026-02-03	20.700	20.700	20.500	20.600	20.600	41,601
2026-02-02	20.350	20.450	20.000	20.400	20.400	76,003
2026-01-30	20.850	20.850	20.400	20.500	20.500	72,028
2026-01-29	20.950	20.950	20.600	20.700	20.700	117,236
2026-01-28	21.200	21.200	20.750	21.000	21.000	151,000
2026-01-27	21.200	21.200	20.950	21.100	21.100	97,428
2026-01-26	21.400	21.450	21.050	21.100	21.100	193,234
2026-01-23	21.600	21.650	21.300	21.300	21.300	143,861
2026-01-22	21.800	21.800	21.400	21.500	21.500	202,370
2026-01-21	21.800	21.800	21.400	21.750	21.750	231,030

← NewerPage 3 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.