P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.950	21.950	21.750	21.850	21.850	146,070
2026-01-19	21.600	22.000	21.600	21.950	21.950	306,760
2026-01-16	22.150	22.150	21.700	22.000	22.000	120,500
2026-01-15	22.350	22.350	21.600	21.900	21.900	183,004
2026-01-14	21.450	21.850	21.450	21.850	21.850	176,010
2026-01-13	21.700	22.000	21.300	21.500	21.500	129,589
2026-01-12	21.650	21.900	21.400	21.550	21.550	45,501
2026-01-09	21.800	21.800	21.300	21.350	21.350	50,000
2026-01-08	21.650	21.750	21.600	21.600	21.600	18,502
2026-01-07	21.450	21.650	21.450	21.650	21.650	55,002
2026-01-06	21.750	21.750	21.300	21.450	21.450	102,002
2026-01-05	21.650	22.100	21.400	21.600	21.600	57,065
2026-01-02	21.500	21.700	21.450	21.650	21.650	83,002
2025-12-31	21.700	21.800	21.650	21.750	21.750	19,003
2025-12-30	21.700	21.850	21.700	21.800	21.800	9,103
2025-12-29	21.900	21.950	21.800	21.950	21.950	37,000
2025-12-26	21.950	22.150	21.750	21.900	21.900	41,025
2025-12-24	22.250	22.250	21.750	21.850	21.850	31,055
2025-12-23	22.150	22.400	22.000	22.150	22.150	38,002
2025-12-22	21.950	22.200	21.900	22.100	22.100	36,001
2025-12-19	21.950	21.950	21.700	21.950	21.950	33,003
2025-12-18	21.800	21.950	21.750	21.900	21.900	22,005
2025-12-17	21.950	21.950	21.700	21.850	21.850	28,001
2025-12-16	22.000	22.000	21.750	21.900	21.900	22,020
2025-12-15	22.100	22.100	21.850	22.000	22.000	13,000
2025-12-12	22.450	22.450	21.800	22.000	22.000	52,500
2025-12-11	22.500	22.500	21.850	22.000	22.000	20,006
2025-12-10	21.750	22.000	21.700	22.000	22.000	40,500
2025-12-09	21.750	21.800	21.550	21.800	21.800	39,009
2025-12-08	22.200	22.200	21.800	21.850	21.850	16,010
2025-12-05	22.000	22.000	21.750	21.900	21.900	32,000
2025-12-04	21.950	22.000	21.850	22.000	22.000	31,000
2025-12-03	22.400	22.400	22.000	22.100	22.100	26,010
2025-12-02	22.050	22.300	21.950	22.000	22.000	32,006
2025-12-01	22.000	22.000	21.800	21.950	21.950	29,206
2025-11-28	22.200	22.200	21.800	22.050	22.050	37,001
2025-11-27	22.450	22.450	21.950	22.100	22.100	21,000
2025-11-26	22.550	22.550	22.000	22.250	22.250	19,554
2025-11-25	22.400	22.400	21.750	22.200	22.200	32,000
2025-11-24	22.150	22.150	21.900	21.950	21.950	29,288
2025-11-21	22.300	22.400	21.950	22.150	22.150	53,311
2025-11-20	22.000	22.450	22.000	22.150	22.150	24,000
2025-11-19	21.900	22.050	21.600	22.000	22.000	39,000
2025-11-18	22.250	22.300	21.750	22.150	22.150	63,001
2025-11-17	22.500	22.500	21.900	22.100	22.100	76,004
2025-11-14	22.300	22.300	22.050	22.250	22.250	11,000
2025-11-13	22.400	22.400	21.900	22.350	22.350	30,009
2025-11-12	22.250	22.400	21.700	22.400	22.400	89,001
2025-11-11	22.650	22.650	22.000	22.150	22.150	96,046
2025-11-10	22.500	22.950	22.350	22.450	22.450	22,003
2025-11-07	22.950	22.950	22.400	22.550	22.550	81,100
2025-11-06	22.900	22.950	22.800	22.950	22.950	25,001
2025-11-05	22.800	23.200	22.700	22.850	22.850	18,007
2025-11-04	23.550	23.550	22.800	23.000	23.000	228,500
2025-11-03	23.800	23.800	23.500	23.700	23.700	13,501
2025-10-31	23.750	23.750	23.500	23.650	23.650	46,499
2025-10-30	23.900	23.900	23.650	23.750	23.750	25,000
2025-10-29	23.800	23.900	23.550	23.750	23.750	100,126
2025-10-28	24.000	24.000	23.850	23.900	23.900	19,000
2025-10-27	24.750	24.750	24.100	24.300	24.300	41,419

← NewerPage 4 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.