P-Two Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.600 | 17.800 | 17.600 | 17.800 | 17.800 | 45,518 |
| 2026-10-16 | 17.950 | 17.950 | 17.750 | 17.900 | 17.900 | 12,569 |
| 2026-10-15 | 17.950 | 17.950 | 17.600 | 17.900 | 17.900 | 28,000 |
| 2026-10-14 | 18.000 | 18.450 | 17.800 | 18.000 | 18.000 | 69,000 |
| 2026-10-13 | 18.150 | 18.150 | 17.600 | 17.900 | 17.900 | 64,001 |
| 2026-10-12 | 18.200 | 18.250 | 18.000 | 18.200 | 18.200 | 64,000 |
| 2026-10-08 | 17.800 | 17.900 | 17.700 | 17.900 | 17.900 | 38,104 |
| 2026-10-07 | 17.800 | 17.900 | 17.750 | 17.850 | 17.850 | 35,056 |
| 2026-10-06 | 17.800 | 17.800 | 17.550 | 17.800 | 17.800 | 59,840 |
| 2026-10-05 | 17.500 | 17.800 | 17.450 | 17.800 | 17.800 | 152,967 |
| 2026-10-02 | 17.550 | 18.200 | 17.350 | 17.400 | 17.400 | 447,000 |
| 2026-10-01 | 17.200 | 17.250 | 17.100 | 17.250 | 17.250 | 36,000 |
| 2026-09-30 | 17.350 | 17.400 | 17.050 | 17.200 | 17.200 | 88,019 |
| 2026-09-29 | 17.400 | 17.400 | 17.150 | 17.250 | 17.250 | 14,510 |
| 2026-09-24 | 17.200 | 17.350 | 17.100 | 17.350 | 17.350 | 26,012 |
| 2026-09-23 | 17.250 | 17.250 | 17.000 | 17.250 | 17.250 | 57,000 |
| 2026-09-22 | 17.100 | 17.300 | 17.050 | 17.300 | 17.300 | 19,002 |
| 2026-09-21 | 17.200 | 17.250 | 17.000 | 17.200 | 17.200 | 36,501 |
| 2026-09-18 | 17.250 | 17.250 | 16.850 | 17.200 | 17.200 | 52,500 |
| 2026-09-17 | 16.900 | 17.250 | 16.850 | 17.200 | 17.200 | 93,400 |
| 2026-09-16 | 16.950 | 17.150 | 16.800 | 16.950 | 16.950 | 43,000 |
| 2026-09-15 | 17.000 | 17.000 | 16.650 | 16.800 | 16.800 | 23,090 |
| 2026-09-14 | 17.200 | 17.200 | 16.600 | 16.850 | 16.850 | 44,000 |
| 2026-09-11 | 17.200 | 17.200 | 16.850 | 17.100 | 17.100 | 15,000 |
| 2026-09-10 | 17.100 | 17.100 | 17.050 | 17.050 | 17.050 | 3,004 |
| 2026-09-09 | 16.950 | 17.000 | 16.850 | 17.000 | 17.000 | 32,015 |
| 2026-09-08 | 17.300 | 17.300 | 17.000 | 17.000 | 17.000 | 31,100 |
| 2026-09-07 | 17.300 | 17.500 | 17.100 | 17.300 | 17.300 | 39,001 |
| 2026-09-04 | 17.200 | 17.550 | 17.100 | 17.400 | 17.400 | 43,113 |
| 2026-09-03 | 17.800 | 18.050 | 17.200 | 17.300 | 17.300 | 124,330 |
| 2026-09-02 | 16.900 | 18.350 | 16.900 | 17.500 | 17.500 | 217,030 |
| 2026-09-01 | 16.600 | 16.850 | 16.500 | 16.850 | 16.850 | 50,507 |
| 2026-08-31 | 16.500 | 16.600 | 16.500 | 16.600 | 16.600 | 37,951 |
| 2026-08-28 | 16.550 | 16.550 | 16.500 | 16.500 | 16.500 | 12,015 |
| 2026-08-27 | 16.350 | 16.500 | 16.200 | 16.500 | 16.500 | 38,000 |
| 2026-08-26 | 16.450 | 16.500 | 16.300 | 16.500 | 16.500 | 28,000 |
| 2026-08-25 | 16.150 | 16.450 | 16.150 | 16.450 | 16.450 | 25,000 |
| 2026-08-24 | 16.350 | 16.500 | 16.350 | 16.500 | 16.500 | 13,171 |
| 2026-08-21 | 16.500 | 16.700 | 16.450 | 16.550 | 16.550 | 61,000 |
| 2026-08-20 | 16.600 | 16.600 | 16.450 | 16.600 | 16.600 | 17,335 |
| 2026-08-19 | 16.400 | 16.600 | 16.400 | 16.600 | 16.600 | 21,000 |
| 2026-08-18 | 16.600 | 16.650 | 16.450 | 16.600 | 16.600 | 40,000 |
| 2026-08-17 | 16.550 | 16.600 | 16.400 | 16.600 | 16.600 | 21,000 |
| 2026-08-14 | 16.700 | 16.700 | 16.400 | 16.550 | 16.550 | 61,615 |
| 2026-08-13 | 16.700 | 16.700 | 16.550 | 16.650 | 16.650 | 18,001 |
| 2026-08-12 | 16.600 | 16.750 | 16.450 | 16.750 | 16.750 | 132,000 |
| 2026-08-11 | 16.550 | 16.750 | 16.450 | 16.500 | 16.500 | 43,513 |
| 2026-08-10 | 16.650 | 16.850 | 16.450 | 16.700 | 16.700 | 92,000 |
| 2026-08-07 | 16.950 | 16.950 | 16.300 | 16.500 | 16.500 | 97,060 |
| 2026-08-06 | 17.050 | 17.200 | 16.700 | 16.850 | 16.850 | 96,010 |
| 2026-08-05 | 17.200 | 17.250 | 17.100 | 17.200 | 17.200 | 52,000 |
| 2026-08-04 | 17.350 | 17.500 | 17.100 | 17.200 | 17.200 | 29,500 |
| 2026-08-03 | 17.100 | 17.350 | 17.100 | 17.350 | 17.350 | 33,000 |
| 2026-07-31 | 17.750 | 17.750 | 17.200 | 17.600 | 17.600 | 38,001 |
| 2026-07-30 | 17.300 | 17.300 | 16.750 | 17.050 | 17.050 | 10,000 |
| 2026-07-29 | 17.600 | 17.600 | 16.400 | 17.150 | 17.150 | 100,001 |
| 2026-07-28 | 17.800 | 17.800 | 17.400 | 17.700 | 17.700 | 34,000 |
| 2026-07-27 | 18.100 | 18.100 | 17.500 | 17.900 | 17.900 | 94,000 |
| 2026-07-24 | 18.150 | 18.150 | 17.700 | 17.950 | 17.950 | 31,000 |
| 2026-07-23 | 18.150 | 18.150 | 17.900 | 18.000 | 18.000 | 19,000 |
Page 1 of 21 · 1,223 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.