P-Two Industries Inc. (TPEX:6158)
Taiwan · Delayed Price · Currency is TWD 19.55
-0.65 (-3.22%)
Mar 9, 2026, 1:30 PM CST
P-Two Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.90 | 20.20 | 19.40 | 19.55 | 19.55 | -3.22% | 69,276 |
| Mar 6, 2026 | 20.05 | 20.20 | 19.90 | 20.20 | 20.20 | 0.50% | 39,206 |
| Mar 5, 2026 | 20.10 | 20.55 | 19.95 | 20.10 | 20.10 | 0.25% | 76,684 |
| Mar 4, 2026 | 20.05 | 20.25 | 19.80 | 20.05 | 20.05 | -1.96% | 41,481 |
| Mar 3, 2026 | 20.60 | 20.60 | 20.05 | 20.45 | 20.45 | -0.24% | 45,786 |
| Mar 2, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | -0.49% | 40,066 |
| Feb 26, 2026 | 20.35 | 20.60 | 20.25 | 20.60 | 20.60 | 0.49% | 75,716 |
| Feb 25, 2026 | 20.55 | 20.60 | 20.30 | 20.50 | 20.50 | -0.24% | 69,626 |
| Feb 24, 2026 | 20.80 | 20.90 | 20.50 | 20.55 | 20.55 | -1.67% | 98,476 |
| Feb 23, 2026 | 20.75 | 21.05 | 20.50 | 20.90 | 20.90 | 0.48% | 49,104 |
| Feb 11, 2026 | 20.85 | 20.85 | 20.50 | 20.80 | 20.80 | 0.97% | 27,569 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.30 | 20.60 | 20.60 | -0.48% | 33,742 |
| Feb 9, 2026 | 20.75 | 20.80 | 20.50 | 20.70 | 20.70 | - | 38,063 |
| Feb 6, 2026 | 20.65 | 20.90 | 20.45 | 20.70 | 20.70 | 0.24% | 83,044 |
| Feb 5, 2026 | 20.90 | 20.90 | 20.20 | 20.65 | 20.65 | 1.23% | 87,569 |
| Feb 4, 2026 | 20.55 | 20.55 | 20.30 | 20.40 | 20.40 | -0.97% | 95,456 |
| Feb 3, 2026 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | 0.98% | 42,114 |
| Feb 2, 2026 | 20.35 | 20.45 | 20.00 | 20.40 | 20.40 | -0.49% | 76,567 |
| Jan 30, 2026 | 20.85 | 20.85 | 20.40 | 20.50 | 20.50 | -0.97% | 74,158 |
| Jan 29, 2026 | 20.95 | 20.95 | 20.60 | 20.70 | 20.70 | -1.43% | 118,796 |
| Jan 28, 2026 | 21.20 | 21.20 | 20.75 | 21.00 | 21.00 | -0.47% | 151,855 |
| Jan 27, 2026 | 21.20 | 21.20 | 20.95 | 21.10 | 21.10 | - | 98,197 |
| Jan 26, 2026 | 21.40 | 21.45 | 21.05 | 21.10 | 21.10 | -0.94% | 195,197 |
| Jan 23, 2026 | 21.60 | 21.65 | 21.30 | 21.30 | 21.30 | -0.93% | 145,163 |
| Jan 22, 2026 | 21.80 | 21.80 | 21.40 | 21.50 | 21.50 | -1.15% | 203,266 |
| Jan 21, 2026 | 21.80 | 21.80 | 21.40 | 21.75 | 21.75 | -0.46% | 232,990 |
| Jan 20, 2026 | 21.95 | 21.95 | 21.75 | 21.85 | 21.85 | -0.46% | 148,308 |
| Jan 19, 2026 | 21.60 | 22.00 | 21.60 | 21.95 | 21.95 | -0.23% | 312,464 |
| Jan 16, 2026 | 22.15 | 22.15 | 21.70 | 22.00 | 22.00 | 0.46% | 121,465 |
| Jan 15, 2026 | 22.35 | 22.35 | 21.60 | 21.90 | 21.90 | 0.23% | 183,627 |
| Jan 14, 2026 | 21.45 | 21.85 | 21.45 | 21.85 | 21.85 | 1.63% | 176,566 |
| Jan 13, 2026 | 21.70 | 22.00 | 21.30 | 21.50 | 21.50 | -0.23% | 130,275 |
| Jan 12, 2026 | 21.65 | 21.90 | 21.40 | 21.55 | 21.55 | 0.94% | 45,956 |
| Jan 9, 2026 | 21.80 | 21.80 | 21.30 | 21.35 | 21.35 | -1.16% | 50,084 |
| Jan 8, 2026 | 21.65 | 21.75 | 21.60 | 21.60 | 21.60 | -0.23% | 18,616 |
| Jan 7, 2026 | 21.45 | 21.65 | 21.45 | 21.65 | 21.65 | 0.93% | 55,879 |
| Jan 6, 2026 | 21.75 | 21.75 | 21.30 | 21.45 | 21.45 | -0.69% | 102,667 |
| Jan 5, 2026 | 21.65 | 22.10 | 21.40 | 21.60 | 21.60 | -0.23% | 57,215 |
| Jan 2, 2026 | 21.50 | 21.70 | 21.45 | 21.65 | 21.65 | -0.46% | 83,350 |
| Dec 31, 2025 | 21.70 | 21.80 | 21.65 | 21.75 | 21.75 | -0.23% | 19,035 |
| Dec 30, 2025 | 21.70 | 21.85 | 21.70 | 21.80 | 21.80 | -0.68% | 9,109 |
| Dec 29, 2025 | 21.90 | 21.95 | 21.80 | 21.95 | 21.95 | 0.23% | 37,265 |
| Dec 26, 2025 | 21.95 | 22.15 | 21.75 | 21.90 | 21.90 | 0.23% | 41,595 |
| Dec 24, 2025 | 22.25 | 22.25 | 21.75 | 21.85 | 21.85 | -1.35% | 31,234 |
| Dec 23, 2025 | 22.15 | 22.40 | 22.00 | 22.15 | 22.15 | 0.23% | 38,187 |
| Dec 22, 2025 | 21.95 | 22.20 | 21.90 | 22.10 | 22.10 | 0.68% | 36,224 |
| Dec 19, 2025 | 21.95 | 21.95 | 21.70 | 21.95 | 21.95 | 0.23% | 33,187 |
| Dec 18, 2025 | 21.80 | 21.95 | 21.75 | 21.90 | 21.90 | 0.23% | 22,555 |
| Dec 17, 2025 | 21.95 | 21.95 | 21.70 | 21.85 | 21.85 | -0.23% | 28,260 |
| Dec 16, 2025 | 22.00 | 22.00 | 21.75 | 21.90 | 21.90 | -0.45% | 22,055 |