P-Two Industries Inc. (TPEX:6158)
Taiwan · Delayed Price · Currency is TWD 15.65
-0.65 (-3.99%)
Nov 6, 2026, 1:30 PM CST
P-Two Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 15.95 | 16.15 | 14.75 | 15.65 | 15.65 | -3.99% | 41,126 |
| Nov 5, 2026 | 16.80 | 17.15 | 16.15 | 16.30 | 16.30 | -2.98% | 57,495 |
| Nov 4, 2026 | 17.30 | 17.30 | 16.70 | 16.80 | 16.80 | 0.30% | 28,305 |
| Nov 3, 2026 | 17.20 | 17.20 | 16.60 | 16.75 | 16.75 | -2.90% | 23,100 |
| Nov 2, 2026 | 17.20 | 17.40 | 16.95 | 17.25 | 17.25 | 2.07% | 27,116 |
| Oct 30, 2026 | 17.05 | 17.25 | 16.15 | 16.90 | 16.90 | -2.87% | 91,628 |
| Oct 29, 2026 | 17.30 | 17.40 | 17.20 | 17.40 | 17.40 | -0.29% | 14,010 |
| Oct 28, 2026 | 17.55 | 17.55 | 17.30 | 17.45 | 17.45 | - | 11,646 |
| Oct 27, 2026 | 17.50 | 17.50 | 16.95 | 17.45 | 17.45 | 0.58% | 88,691 |
| Oct 22, 2026 | 17.65 | 17.65 | 17.10 | 17.35 | 17.35 | -1.98% | 93,172 |
| Oct 21, 2026 | 17.95 | 17.95 | 17.50 | 17.70 | 17.70 | -0.56% | 30,014 |
| Oct 20, 2026 | 18.05 | 18.05 | 17.60 | 17.80 | 17.80 | - | 40,021 |
| Oct 19, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | -0.56% | 45,519 |
| Oct 16, 2026 | 17.95 | 17.95 | 17.75 | 17.90 | 17.90 | - | 12,570 |
| Oct 15, 2026 | 17.95 | 17.95 | 17.60 | 17.90 | 17.90 | -0.56% | 28,122 |
| Oct 14, 2026 | 18.00 | 18.45 | 17.80 | 18.00 | 18.00 | 0.56% | 69,024 |
| Oct 13, 2026 | 18.15 | 18.15 | 17.60 | 17.90 | 17.90 | -1.65% | 64,416 |
| Oct 12, 2026 | 18.20 | 18.25 | 18.00 | 18.20 | 18.20 | 1.68% | 64,664 |
| Oct 8, 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | 0.28% | 38,411 |
| Oct 7, 2026 | 17.80 | 17.90 | 17.75 | 17.85 | 17.85 | 0.28% | 35,530 |
| Oct 6, 2026 | 17.80 | 17.80 | 17.55 | 17.80 | 17.80 | - | 59,885 |
| Oct 5, 2026 | 17.50 | 17.80 | 17.45 | 17.80 | 17.80 | 2.30% | 155,653 |
| Oct 2, 2026 | 17.55 | 18.20 | 17.35 | 17.40 | 17.40 | 0.87% | 450,884 |
| Oct 1, 2026 | 17.20 | 17.25 | 17.10 | 17.25 | 17.25 | 0.29% | 36,006 |
| Sep 30, 2026 | 17.35 | 17.40 | 17.05 | 17.20 | 17.20 | -0.29% | 89,334 |
| Sep 29, 2026 | 17.40 | 17.40 | 17.15 | 17.25 | 17.25 | -0.58% | 14,916 |
| Sep 24, 2026 | 17.20 | 17.35 | 17.10 | 17.35 | 17.35 | 0.58% | 27,025 |
| Sep 23, 2026 | 17.25 | 17.25 | 17.00 | 17.25 | 17.25 | -0.29% | 58,117 |
| Sep 22, 2026 | 17.10 | 17.30 | 17.05 | 17.30 | 17.30 | 0.58% | 20,177 |
| Sep 21, 2026 | 17.20 | 17.25 | 17.00 | 17.20 | 17.20 | - | 36,613 |
| Sep 18, 2026 | 17.25 | 17.25 | 16.85 | 17.20 | 17.20 | - | 52,973 |
| Sep 17, 2026 | 16.90 | 17.25 | 16.85 | 17.20 | 17.20 | 1.47% | 94,076 |
| Sep 16, 2026 | 16.95 | 17.15 | 16.80 | 16.95 | 16.95 | 0.89% | 43,613 |
| Sep 15, 2026 | 17.00 | 17.00 | 16.65 | 16.80 | 16.80 | -0.30% | 23,211 |
| Sep 14, 2026 | 17.20 | 17.20 | 16.60 | 16.85 | 16.85 | -1.46% | 44,204 |
| Sep 11, 2026 | 17.20 | 17.20 | 16.85 | 17.10 | 17.10 | 0.29% | 15,010 |
| Sep 10, 2026 | 17.10 | 17.10 | 17.05 | 17.05 | 17.05 | 0.29% | 3,743 |
| Sep 9, 2026 | 16.95 | 17.00 | 16.85 | 17.00 | 17.00 | - | 32,315 |
| Sep 8, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -1.73% | 31,146 |
| Sep 7, 2026 | 17.30 | 17.50 | 17.10 | 17.30 | 17.30 | -0.57% | 39,086 |
| Sep 4, 2026 | 17.20 | 17.55 | 17.10 | 17.40 | 17.40 | 0.58% | 44,052 |
| Sep 3, 2026 | 17.80 | 18.05 | 17.20 | 17.30 | 17.30 | -1.14% | 125,842 |
| Sep 2, 2026 | 16.90 | 18.35 | 16.90 | 17.50 | 17.50 | 3.86% | 219,854 |
| Sep 1, 2026 | 16.60 | 16.85 | 16.50 | 16.85 | 16.85 | 1.51% | 50,868 |
| Aug 31, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | 38,063 |
| Aug 28, 2026 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | - | 12,119 |
| Aug 27, 2026 | 16.35 | 16.50 | 16.20 | 16.50 | 16.50 | - | 38,803 |
| Aug 26, 2026 | 16.45 | 16.50 | 16.30 | 16.50 | 16.50 | 0.30% | 28,791 |
| Aug 25, 2026 | 16.15 | 16.45 | 16.15 | 16.45 | 16.45 | -0.30% | 26,641 |
| Aug 24, 2026 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | -0.30% | 13,962 |