P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.350	23.350	22.950	23.250	23.250	122,001
2025-05-02	23.150	23.350	23.050	23.350	23.350	107,020
2025-04-30	22.800	23.200	22.800	23.000	23.000	109,001
2025-04-29	22.700	23.050	22.700	23.000	23.000	108,041
2025-04-28	23.250	23.250	22.500	22.950	22.950	116,000
2025-04-25	23.100	23.100	22.900	23.000	23.000	77,000
2025-04-24	23.400	23.400	22.800	23.000	23.000	22,002
2025-04-23	23.400	23.950	23.000	23.000	23.000	93,002
2025-04-22	23.350	23.350	22.000	22.200	22.200	50,001
2025-04-21	22.800	23.500	22.600	22.800	22.800	39,002
2025-04-18	22.550	22.850	22.550	22.800	22.800	31,144
2025-04-17	22.100	22.550	22.100	22.550	22.550	11,004
2025-04-16	22.350	22.500	22.350	22.500	22.500	8,002
2025-04-15	22.050	22.650	22.000	22.550	22.550	133,503
2025-04-14	21.750	22.400	21.050	22.000	22.000	86,006
2025-04-11	21.000	21.650	20.750	21.050	21.050	60,000
2025-04-10	21.550	21.550	21.550	21.550	21.550	105,000
2025-04-09	20.350	20.500	19.600	19.600	19.600	538,007
2025-04-08	23.050	23.050	21.750	21.750	21.750	269,085
2025-04-07	24.150	24.150	24.150	24.150	24.150	273,007
2025-04-02	26.800	26.800	26.500	26.800	26.800	27,002
2025-04-01	26.500	26.750	26.250	26.650	26.650	317,005
2025-03-31	27.100	27.100	26.050	26.400	26.400	107,169
2025-03-28	27.700	27.750	27.150	27.350	27.350	77,013
2025-03-27	27.600	27.900	27.400	27.900	27.900	65,170
2025-03-26	27.700	27.800	27.400	27.800	27.800	62,577
2025-03-25	27.950	27.950	27.500	27.550	27.550	32,014
2025-03-24	28.100	28.100	27.600	27.750	27.750	72,500
2025-03-21	27.900	28.000	27.750	27.850	27.850	53,006
2025-03-20	28.150	28.150	27.850	28.000	28.000	40,726
2025-03-19	28.000	28.150	27.850	27.900	27.900	76,459
2025-03-18	28.300	28.400	28.150	28.400	28.400	44,542
2025-03-17	28.700	28.700	28.200	28.300	28.300	23,012
2025-03-14	28.700	28.700	28.200	28.300	28.300	47,013
2025-03-13	28.600	28.650	28.350	28.350	28.350	60,563
2025-03-12	28.600	28.700	28.450	28.600	28.600	43,501
2025-03-11	28.450	28.650	28.000	28.650	28.650	60,005
2025-03-10	28.750	28.750	28.400	28.650	28.650	32,500
2025-03-07	28.700	28.700	28.350	28.700	28.700	36,009
2025-03-06	28.900	28.900	28.650	28.700	28.700	31,010
2025-03-05	28.750	28.950	28.650	28.950	28.950	41,005
2025-03-04	28.500	28.800	28.500	28.700	28.700	60,060
2025-03-03	28.700	28.850	28.550	28.800	28.800	53,510
2025-02-27	29.050	29.200	28.850	29.000	29.000	45,013
2025-02-26	29.100	29.150	28.950	29.000	29.000	25,003
2025-02-25	28.900	29.200	28.800	29.150	29.150	40,166
2025-02-24	29.000	29.200	28.900	29.100	29.100	46,012
2025-02-21	29.050	29.050	28.850	29.000	29.000	37,116
2025-02-20	29.000	29.000	28.800	28.950	28.950	49,009
2025-02-19	28.950	29.200	28.850	29.050	29.050	52,016
2025-02-18	28.850	28.900	28.650	28.850	28.850	36,008
2025-02-17	28.700	28.850	28.500	28.850	28.850	43,501
2025-02-14	28.500	28.750	28.300	28.700	28.700	48,003
2025-02-13	28.250	28.650	28.250	28.650	28.650	29,005
2025-02-12	28.250	28.250	28.050	28.250	28.250	41,345
2025-02-11	28.600	28.600	28.200	28.300	28.300	24,155
2025-02-10	28.450	28.450	27.850	28.350	28.350	41,013
2025-02-07	28.500	28.950	28.350	28.450	28.450	81,005
2025-02-06	28.500	28.500	28.200	28.400	28.400	15,031
2025-02-05	28.000	28.500	27.900	28.400	28.400	40,007

← NewerPage 7 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.