P-Two Industries Inc. (TPEX:6158)
Taiwan · Delayed Price · Currency is TWD 24.30
-0.10 (-0.41%)
Aug 8, 2025, 1:30 PM CST
P-Two Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 24.55 | 24.55 | 24.05 | 24.40 | 24.40 | 1.67% | 102,458 |
| Aug 6, 2025 | 23.95 | 25.60 | 23.95 | 24.00 | 24.00 | 2.78% | 597,479 |
| Aug 5, 2025 | 22.95 | 23.45 | 22.90 | 23.35 | 23.35 | 1.97% | 62,504 |
| Aug 4, 2025 | 22.90 | 22.90 | 22.60 | 22.90 | 22.90 | -0.22% | 25,009 |
| Aug 1, 2025 | 22.95 | 22.95 | 22.90 | 22.95 | 22.95 | -0.22% | 11,372 |
| Jul 31, 2025 | 23.40 | 23.40 | 22.70 | 23.00 | 23.00 | - | 17,572 |
| Jul 30, 2025 | 23.15 | 23.15 | 22.85 | 23.00 | 23.00 | - | 20,169 |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 9,114 |
| Jul 28, 2025 | 23.30 | 23.30 | 22.95 | 23.00 | 23.00 | - | 8,075 |
| Jul 25, 2025 | 22.95 | 23.05 | 22.95 | 23.00 | 23.00 | 0.22% | 10,331 |
| Jul 24, 2025 | 23.25 | 23.25 | 22.80 | 22.95 | 22.95 | -3.16% | 34,143 |
| Jul 23, 2025 | 23.30 | 24.05 | 23.30 | 23.70 | 22.69 | 1.72% | 105,728 |
| Jul 22, 2025 | 23.35 | 23.40 | 23.20 | 23.30 | 22.30 | -0.85% | 32,481 |
| Jul 21, 2025 | 23.45 | 23.55 | 23.10 | 23.50 | 22.49 | 0.21% | 29,266 |
| Jul 18, 2025 | 23.45 | 23.50 | 23.30 | 23.45 | 22.45 | 0.21% | 16,411 |
| Jul 17, 2025 | 23.50 | 23.50 | 23.25 | 23.40 | 22.40 | -0.43% | 28,610 |
| Jul 16, 2025 | 23.55 | 23.70 | 23.35 | 23.50 | 22.49 | -0.42% | 18,474 |
| Jul 15, 2025 | 23.60 | 23.60 | 23.45 | 23.60 | 22.59 | -0.21% | 7,776 |
| Jul 14, 2025 | 23.70 | 23.70 | 23.65 | 23.65 | 22.64 | 0.42% | 2,073 |
| Jul 11, 2025 | 23.60 | 23.65 | 23.55 | 23.55 | 22.54 | -0.21% | 10,082 |
| Jul 10, 2025 | 23.10 | 23.60 | 22.85 | 23.60 | 22.59 | 1.72% | 55,733 |
| Jul 9, 2025 | 23.35 | 23.35 | 23.00 | 23.20 | 22.21 | -0.43% | 23,522 |
| Jul 8, 2025 | 23.30 | 23.30 | 22.95 | 23.30 | 22.30 | -0.21% | 9,204 |
| Jul 7, 2025 | 22.95 | 23.35 | 22.90 | 23.35 | 22.35 | 0.86% | 8,233 |
| Jul 4, 2025 | 23.00 | 23.45 | 23.00 | 23.15 | 22.16 | 1.09% | 21,648 |
| Jul 3, 2025 | 23.10 | 23.10 | 22.90 | 22.90 | 21.92 | -0.43% | 27,112 |
| Jul 2, 2025 | 23.15 | 23.15 | 22.85 | 23.00 | 22.02 | -0.86% | 24,400 |
| Jul 1, 2025 | 23.00 | 23.20 | 22.90 | 23.20 | 22.21 | 0.65% | 50,039 |
| Jun 30, 2025 | 23.10 | 23.10 | 23.05 | 23.05 | 22.06 | 0.22% | 3,292 |
| Jun 27, 2025 | 23.15 | 23.15 | 22.90 | 23.00 | 22.02 | - | 14,445 |
| Jun 26, 2025 | 23.00 | 23.20 | 22.90 | 23.00 | 22.02 | -0.43% | 14,007 |
| Jun 25, 2025 | 23.10 | 23.10 | 22.90 | 23.10 | 22.11 | - | 19,998 |
| Jun 24, 2025 | 23.10 | 23.45 | 22.95 | 23.10 | 22.11 | 0.22% | 45,370 |
| Jun 23, 2025 | 22.70 | 23.80 | 22.70 | 23.05 | 22.06 | 1.54% | 24,487 |
| Jun 20, 2025 | 22.65 | 22.70 | 22.30 | 22.70 | 21.73 | -1.09% | 58,381 |
| Jun 19, 2025 | 23.30 | 23.30 | 22.85 | 22.95 | 21.97 | -0.65% | 40,787 |
| Jun 18, 2025 | 23.35 | 23.35 | 22.85 | 23.10 | 22.11 | -0.22% | 68,333 |
| Jun 17, 2025 | 23.60 | 23.60 | 23.00 | 23.15 | 22.16 | - | 20,569 |
| Jun 16, 2025 | 23.75 | 23.75 | 23.00 | 23.15 | 22.16 | -0.64% | 10,131 |
| Jun 13, 2025 | 23.30 | 23.30 | 22.65 | 23.30 | 22.30 | 0.22% | 89,875 |
| Jun 12, 2025 | 23.35 | 23.35 | 22.80 | 23.25 | 22.25 | - | 76,049 |
| Jun 11, 2025 | 23.40 | 23.60 | 22.90 | 23.25 | 22.25 | -1.06% | 67,307 |
| Jun 10, 2025 | 23.60 | 23.60 | 23.25 | 23.50 | 22.49 | - | 6,533 |
| Jun 9, 2025 | 23.55 | 23.55 | 23.50 | 23.50 | 22.49 | - | 5,789 |
| Jun 6, 2025 | 23.35 | 23.65 | 22.90 | 23.50 | 22.49 | -0.63% | 94,168 |
| Jun 5, 2025 | 23.60 | 23.65 | 23.60 | 23.65 | 22.64 | 0.21% | 4,594 |
| Jun 4, 2025 | 23.30 | 23.65 | 23.30 | 23.60 | 22.59 | 0.43% | 34,374 |
| Jun 3, 2025 | 23.45 | 23.55 | 23.30 | 23.50 | 22.49 | -0.63% | 61,149 |
| Jun 2, 2025 | 25.00 | 25.00 | 23.40 | 23.65 | 22.64 | -3.67% | 68,351 |
| May 29, 2025 | 24.70 | 24.70 | 24.30 | 24.55 | 23.50 | -1.01% | 61,158 |