P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	23.000	23.000	23.000	23.000	23.000	8,000
2025-07-28	23.300	23.300	22.950	23.000	23.000	8,000
2025-07-25	22.950	23.050	22.950	23.000	23.000	10,000
2025-07-24	23.250	23.250	22.800	22.950	22.950	33,500
2025-07-23	23.300	24.050	23.300	23.700	22.685	104,100
2025-07-22	23.350	23.400	23.200	23.300	22.302	32,099
2025-07-21	23.450	23.550	23.100	23.500	22.494	28,060
2025-07-18	23.450	23.500	23.300	23.450	22.446	16,006
2025-07-17	23.500	23.500	23.250	23.400	23.400	28,500
2025-07-16	23.550	23.700	23.350	23.500	23.500	18,251
2025-07-15	23.600	23.600	23.450	23.600	23.600	7,260
2025-07-14	23.700	23.700	23.650	23.650	23.650	2,064
2025-07-11	23.600	23.650	23.550	23.550	23.550	10,000
2025-07-10	23.100	23.600	22.850	23.600	23.600	55,301
2025-07-09	23.350	23.350	23.000	23.200	23.200	23,010
2025-07-08	23.300	23.300	22.950	23.300	23.300	9,000
2025-07-07	22.950	23.350	22.900	23.350	23.350	8,002
2025-07-04	23.000	23.450	23.000	23.150	23.150	21,051
2025-07-03	23.100	23.100	22.900	22.900	22.900	27,000
2025-07-02	23.150	23.150	22.850	23.000	23.000	24,000
2025-07-01	23.000	23.200	22.900	23.200	23.200	49,013
2025-06-30	23.100	23.100	23.050	23.050	23.050	3,000
2025-06-27	23.150	23.150	22.900	23.000	23.000	14,002
2025-06-26	23.000	23.200	22.900	23.000	23.000	14,001
2025-06-25	23.100	23.100	22.900	23.100	23.100	18,500
2025-06-24	23.100	23.450	22.950	23.100	23.100	45,289
2025-06-23	22.700	23.800	22.700	23.050	23.050	24,000
2025-06-20	22.650	22.700	22.300	22.700	22.700	58,000
2025-06-19	23.300	23.300	22.850	22.950	22.950	40,500
2025-06-18	23.350	23.350	22.850	23.100	23.100	68,001
2025-06-17	23.600	23.600	23.000	23.150	23.150	20,299
2025-06-16	23.750	23.750	23.000	23.150	23.150	10,029
2025-06-13	23.300	23.300	22.650	23.300	23.300	89,001
2025-06-12	23.350	23.350	22.800	23.250	23.250	75,006
2025-06-11	23.400	23.600	22.900	23.250	23.250	67,030
2025-06-10	23.600	23.600	23.250	23.500	23.500	6,000
2025-06-09	23.550	23.550	23.500	23.500	23.500	5,202
2025-06-06	23.350	23.650	22.900	23.500	23.500	94,000
2025-06-05	23.600	23.650	23.600	23.650	23.650	4,069
2025-06-04	23.300	23.650	23.300	23.600	23.600	33,059
2025-06-03	23.450	23.550	23.300	23.500	23.500	61,002
2025-06-02	25.000	25.000	23.400	23.650	23.650	68,002
2025-05-29	24.700	24.700	24.300	24.550	24.550	61,000
2025-05-28	25.100	25.100	24.550	24.800	24.800	106,001
2025-05-27	25.500	25.600	24.900	25.100	25.100	96,027
2025-05-26	25.900	25.900	25.100	25.500	25.500	49,557
2025-05-23	25.600	25.600	25.250	25.500	25.500	20,000
2025-05-22	25.350	25.400	25.150	25.300	25.300	18,002
2025-05-21	25.300	25.500	25.150	25.350	25.350	33,050
2025-05-20	25.700	25.700	25.100	25.200	25.200	28,036
2025-05-19	25.000	25.100	24.800	25.000	25.000	44,000
2025-05-16	24.800	24.900	24.650	24.900	24.900	70,001
2025-05-15	24.700	24.700	24.500	24.700	24.700	46,060
2025-05-14	23.900	24.500	23.900	24.400	24.400	79,001
2025-05-13	24.250	24.300	23.800	23.950	23.950	49,002
2025-05-12	24.100	24.850	23.800	23.800	23.800	91,022
2025-05-09	23.350	23.500	23.300	23.500	23.500	65,512
2025-05-08	23.100	23.400	23.100	23.350	23.350	102,614
2025-05-07	23.400	23.400	23.100	23.100	23.100	107,004
2025-05-06	23.300	23.400	23.300	23.400	23.400	93,001

← NewerPage 6 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.