P-Two Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.700	28.050	27.700	28.000	28.000	50,036
2025-02-03	27.250	27.950	27.000	27.700	27.700	82,014
2025-01-22	28.100	28.100	27.750	27.900	27.900	55,000
2025-01-21	27.850	28.350	27.800	27.900	27.900	33,000
2025-01-20	28.200	28.500	28.000	28.200	28.200	22,000
2025-01-17	27.100	28.300	27.100	28.300	28.300	50,000
2025-01-16	27.800	27.800	27.400	27.500	27.500	24,000
2025-01-15	27.550	27.550	27.200	27.400	27.400	21,000
2025-01-14	27.300	27.300	26.800	27.200	27.200	16,000
2025-01-13	28.150	28.150	27.000	27.050	27.050	125,000
2025-01-10	29.000	29.000	28.300	28.550	28.550	106,000
2025-01-09	29.450	29.600	28.850	29.000	29.000	88,000
2025-01-08	29.200	29.500	29.000	29.500	29.500	35,000
2025-01-07	29.700	29.700	29.200	29.400	29.400	14,000
2025-01-06	29.350	29.500	29.300	29.400	29.400	11,000
2025-01-03	29.200	29.400	29.200	29.350	29.350	84,000
2025-01-02	29.100	29.350	29.050	29.300	29.300	52,000
2024-12-31	29.500	29.500	29.000	29.300	29.300	27,000
2024-12-30	29.300	29.800	29.200	29.450	29.450	41,000
2024-12-27	29.000	29.300	29.000	29.250	29.250	52,000
2024-12-26	28.600	28.850	28.600	28.750	28.750	41,000
2024-12-25	28.700	28.850	28.500	28.600	28.600	85,000
2024-12-24	28.450	28.900	28.350	28.900	28.900	99,000
2024-12-23	28.700	28.700	28.100	28.500	28.500	62,000
2024-12-20	27.750	28.550	27.750	28.250	28.250	80,000
2024-12-19	28.000	28.000	27.700	28.000	28.000	38,000
2024-12-18	28.400	28.400	28.050	28.250	28.250	56,000
2024-12-17	28.000	28.200	27.900	28.100	28.100	56,000
2024-12-16	28.850	28.850	27.800	27.950	27.950	97,000
2024-12-13	29.250	29.250	28.450	28.900	28.900	130,000
2024-12-12	29.550	29.650	29.100	29.300	29.300	72,000
2024-12-11	29.750	29.750	29.150	29.450	29.450	98,000
2024-12-10	30.100	30.100	29.700	29.800	29.800	65,000
2024-12-09	30.300	30.300	29.850	30.000	30.000	12,000
2024-12-06	29.700	30.150	29.700	30.150	30.150	31,000
2024-12-05	30.450	30.450	30.000	30.050	30.050	47,000
2024-12-04	30.150	30.300	30.000	30.300	30.300	77,000
2024-12-03	29.900	30.200	29.800	30.000	30.000	154,000
2024-12-02	29.800	29.800	29.500	29.750	29.750	74,000
2024-11-29	29.400	29.800	29.400	29.800	29.800	38,000
2024-11-28	29.750	29.750	29.250	29.650	29.650	113,000
2024-11-27	29.950	29.950	29.500	29.750	29.750	200,000
2024-11-26	30.550	30.550	29.850	30.100	30.100	81,000
2024-11-25	30.000	30.300	30.000	30.100	30.100	71,000
2024-11-22	29.950	30.200	29.800	30.200	30.200	70,000
2024-11-21	29.900	30.150	29.700	30.150	30.150	52,000
2024-11-20	30.000	30.400	29.800	30.000	30.000	103,218
2024-11-19	29.850	30.100	29.850	30.100	30.100	66,000
2024-11-18	29.600	30.250	29.600	30.000	30.000	97,000
2024-11-15	29.950	30.200	29.900	30.050	30.050	147,000
2024-11-14	30.500	30.500	29.800	29.950	29.950	180,000
2024-11-13	29.750	30.500	29.750	30.200	30.200	93,000
2024-11-12	30.050	30.100	29.850	30.000	30.000	112,000
2024-11-11	30.050	30.500	30.050	30.100	30.100	142,000
2024-11-08	31.300	31.600	29.700	30.400	30.400	466,000
2024-11-07	31.050	31.500	31.050	31.350	31.350	91,000
2024-11-06	31.050	31.250	31.000	31.000	31.000	152,000
2024-11-05	31.250	31.550	30.850	31.000	31.000	208,000
2024-11-04	32.500	32.500	31.100	31.100	31.100	506,000
2024-11-01	31.400	33.150	31.400	32.650	32.650	393,000

← NewerPage 8 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.