P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.450	24.500	24.200	24.400	24.400	19,083
2025-10-22	24.650	24.650	24.200	24.350	24.350	28,000
2025-10-21	24.100	24.500	24.100	24.400	24.400	89,941
2025-10-20	24.000	24.200	23.950	24.150	24.150	91,000
2025-10-17	23.800	23.950	23.700	23.850	23.850	15,891
2025-10-16	23.800	23.800	23.600	23.800	23.800	45,500
2025-10-15	23.650	23.750	23.450	23.750	23.750	45,073
2025-10-14	24.000	24.050	23.500	23.600	23.600	66,071
2025-10-13	23.500	23.900	23.500	23.900	23.900	51,189
2025-10-09	24.000	24.250	23.950	24.000	24.000	42,000
2025-10-08	24.350	24.350	23.950	24.100	24.100	88,000
2025-10-07	24.550	24.550	24.100	24.250	24.250	33,028
2025-10-03	24.300	24.350	24.200	24.350	24.350	45,000
2025-10-02	24.500	24.500	24.150	24.300	24.300	45,055
2025-10-01	24.500	24.500	24.050	24.200	24.200	27,299
2025-09-30	24.000	24.850	24.000	24.500	24.500	119,000
2025-09-29	23.950	23.950	23.950	23.950	23.950	0
2025-09-26	24.050	24.150	23.850	23.950	23.950	46,570
2025-09-25	24.400	24.400	24.250	24.350	24.350	17,000
2025-09-24	24.400	24.400	24.050	24.200	24.200	25,000
2025-09-23	24.400	24.500	24.300	24.400	24.400	50,300
2025-09-22	24.450	24.450	24.200	24.450	24.450	43,811
2025-09-19	24.400	24.400	24.250	24.400	24.400	22,000
2025-09-18	24.000	24.450	24.000	24.250	24.250	117,256
2025-09-17	24.100	24.100	23.750	23.900	23.900	38,500
2025-09-16	24.000	24.200	23.800	23.950	23.950	48,050
2025-09-15	24.300	24.900	23.950	24.000	24.000	39,013
2025-09-12	24.000	24.400	23.850	24.000	24.000	48,004
2025-09-11	24.100	24.250	23.800	24.000	24.000	57,507
2025-09-10	24.250	24.250	24.100	24.200	24.200	23,500
2025-09-09	24.450	24.450	24.050	24.250	24.250	27,121
2025-09-08	24.600	24.650	24.200	24.350	24.350	43,030
2025-09-05	24.450	24.450	23.900	24.250	24.250	104,000
2025-09-04	24.200	24.300	23.900	24.250	24.250	104,500
2025-09-03	24.500	24.500	23.950	24.200	24.200	110,000
2025-09-02	24.550	24.550	24.200	24.350	24.350	31,007
2025-09-01	24.550	24.550	24.100	24.500	24.500	23,015
2025-08-29	24.500	24.600	24.300	24.450	24.450	47,365
2025-08-28	24.500	24.500	24.300	24.500	24.500	39,001
2025-08-27	24.550	24.550	24.300	24.500	24.500	55,027
2025-08-26	24.500	24.500	24.150	24.450	24.450	44,492
2025-08-25	24.700	24.700	24.300	24.450	24.450	58,522
2025-08-22	24.550	24.550	24.350	24.450	24.450	31,000
2025-08-21	24.400	24.500	24.350	24.450	24.450	66,100
2025-08-20	24.650	24.650	24.200	24.350	24.350	52,000
2025-08-19	24.850	24.850	24.500	24.650	24.650	70,001
2025-08-18	24.350	24.750	24.300	24.750	24.750	175,300
2025-08-15	24.200	24.300	24.000	24.300	24.300	41,034
2025-08-14	24.400	24.400	24.150	24.250	24.250	80,001
2025-08-13	24.300	24.400	24.150	24.350	24.350	46,234
2025-08-12	24.250	24.250	23.950	24.200	24.200	43,002
2025-08-11	24.100	24.300	23.900	24.250	24.250	78,500
2025-08-08	24.200	24.300	23.900	24.300	24.300	56,000
2025-08-07	24.550	24.550	24.050	24.400	24.400	101,000
2025-08-06	23.950	25.600	23.950	24.000	24.000	595,001
2025-08-05	22.950	23.450	22.900	23.350	23.350	62,000
2025-08-04	22.900	22.900	22.600	22.900	22.900	25,003
2025-08-01	23.000	23.000	23.000	23.000	23.000	11,312
2025-07-31	23.400	23.400	22.700	23.000	23.000	17,001
2025-07-30	23.150	23.150	22.850	23.000	23.000	20,055

← NewerPage 5 of 21 · 1,220 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.