P-Two Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-10-30 | 33.300 | 33.500 | 31.650 | 32.000 | 32.000 | 641,000 |
| 2024-10-29 | 32.850 | 34.000 | 32.500 | 33.300 | 33.300 | 342,000 |
| 2024-10-28 | 34.100 | 34.100 | 32.350 | 32.900 | 32.900 | 524,000 |
| 2024-10-25 | 34.100 | 34.950 | 33.200 | 33.950 | 33.950 | 823,000 |
| 2024-10-24 | 35.200 | 35.350 | 33.300 | 33.850 | 33.850 | 1,553,000 |
| 2024-10-23 | 33.550 | 35.550 | 33.000 | 35.000 | 35.000 | 3,780,000 |
| 2024-10-22 | 31.400 | 32.600 | 31.100 | 32.400 | 32.400 | 703,000 |
| 2024-10-21 | 30.950 | 31.200 | 30.700 | 31.100 | 31.100 | 128,000 |
| 2024-10-18 | 30.850 | 30.900 | 30.700 | 30.900 | 30.900 | 73,000 |
| 2024-10-17 | 30.700 | 31.000 | 30.500 | 30.900 | 30.900 | 69,000 |
| 2024-10-16 | 30.600 | 30.700 | 30.500 | 30.700 | 30.700 | 71,000 |
| 2024-10-15 | 30.750 | 30.750 | 30.600 | 30.700 | 30.700 | 44,000 |
| 2024-10-14 | 30.800 | 30.800 | 30.550 | 30.750 | 30.750 | 85,000 |
| 2024-10-11 | 30.650 | 30.650 | 30.400 | 30.600 | 30.600 | 56,000 |
| 2024-10-09 | 30.800 | 30.800 | 30.400 | 30.600 | 30.600 | 55,000 |
| 2024-10-08 | 30.600 | 30.600 | 30.450 | 30.550 | 30.550 | 25,000 |
| 2024-10-07 | 30.400 | 30.600 | 30.350 | 30.550 | 30.550 | 88,000 |
| 2024-10-04 | 30.400 | 30.500 | 30.250 | 30.300 | 30.300 | 57,000 |
| 2024-10-03 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2024-10-02 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2024-10-01 | 30.200 | 30.400 | 30.200 | 30.400 | 30.400 | 26,000 |
| 2024-09-30 | 30.300 | 30.400 | 30.000 | 30.400 | 30.400 | 37,000 |
| 2024-09-27 | 30.500 | 30.500 | 30.200 | 30.500 | 30.500 | 34,000 |
| 2024-09-26 | 30.350 | 30.500 | 30.300 | 30.500 | 30.500 | 44,000 |
| 2024-09-25 | 30.500 | 30.650 | 30.250 | 30.500 | 30.500 | 58,000 |
| 2024-09-24 | 30.400 | 30.600 | 30.350 | 30.500 | 30.500 | 43,000 |
| 2024-09-23 | 30.600 | 30.750 | 30.300 | 30.550 | 30.550 | 65,000 |
| 2024-09-20 | 30.400 | 30.550 | 30.350 | 30.550 | 30.550 | 71,000 |
| 2024-09-19 | 30.300 | 30.550 | 30.250 | 30.550 | 30.550 | 87,000 |
| 2024-09-18 | 30.550 | 30.700 | 30.250 | 30.550 | 30.550 | 42,000 |
| 2024-09-16 | 30.250 | 30.300 | 30.100 | 30.200 | 30.200 | 41,000 |
| 2024-09-13 | 30.000 | 30.250 | 29.800 | 30.150 | 30.150 | 100,000 |
| 2024-09-12 | 30.000 | 30.050 | 29.900 | 30.050 | 30.050 | 31,000 |
| 2024-09-11 | 29.800 | 30.000 | 29.650 | 30.000 | 30.000 | 79,000 |
| 2024-09-10 | 30.300 | 30.300 | 29.800 | 30.050 | 30.050 | 128,000 |
| 2024-09-09 | 30.350 | 30.350 | 29.850 | 30.250 | 30.250 | 63,000 |
| 2024-09-06 | 29.950 | 31.000 | 29.850 | 30.350 | 30.350 | 101,000 |
| 2024-09-05 | 30.700 | 30.700 | 29.900 | 30.050 | 30.050 | 196,000 |
| 2024-09-04 | 29.950 | 30.400 | 29.050 | 30.250 | 30.250 | 109,000 |
| 2024-09-03 | 31.300 | 31.350 | 30.600 | 30.700 | 30.700 | 321,000 |
| 2024-09-02 | 31.800 | 31.800 | 31.350 | 31.600 | 31.600 | 213,000 |
| 2024-08-30 | 31.800 | 31.800 | 31.450 | 31.600 | 31.600 | 56,000 |
| 2024-08-29 | 31.400 | 31.850 | 31.050 | 31.700 | 31.700 | 203,000 |
| 2024-08-28 | 31.700 | 31.950 | 31.350 | 31.500 | 31.500 | 318,000 |
| 2024-08-27 | 31.450 | 31.600 | 31.050 | 31.400 | 31.400 | 204,000 |
| 2024-08-26 | 31.050 | 31.900 | 30.700 | 31.300 | 31.300 | 591,000 |
| 2024-08-23 | 30.400 | 30.700 | 30.250 | 30.700 | 30.700 | 129,000 |
| 2024-08-22 | 30.550 | 30.550 | 30.200 | 30.450 | 30.450 | 103,000 |
| 2024-08-21 | 30.700 | 30.800 | 30.300 | 30.500 | 30.500 | 119,000 |
| 2024-08-20 | 30.750 | 30.750 | 30.350 | 30.550 | 30.550 | 253,000 |
| 2024-08-19 | 30.900 | 30.950 | 30.350 | 30.450 | 30.450 | 106,000 |
| 2024-08-16 | 30.250 | 30.950 | 30.000 | 30.400 | 30.400 | 278,000 |
| 2024-08-15 | 30.500 | 30.500 | 29.950 | 30.250 | 30.250 | 88,000 |
| 2024-08-14 | 30.400 | 30.500 | 29.950 | 30.150 | 30.150 | 158,000 |
| 2024-08-13 | 30.050 | 30.050 | 29.650 | 30.000 | 30.000 | 68,000 |
| 2024-08-12 | 29.750 | 29.900 | 29.300 | 29.750 | 29.750 | 151,000 |
| 2024-08-09 | 30.100 | 30.200 | 29.700 | 29.750 | 29.750 | 288,000 |
| 2024-08-08 | 29.850 | 31.300 | 29.700 | 29.800 | 29.800 | 670,000 |
| 2024-08-07 | 27.900 | 29.900 | 27.850 | 29.850 | 29.850 | 494,000 |
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.