Skip to main content
logo
P-Two Industries Inc. (TPEX:6158)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.30
-0.20 (-1.14%)
Sep 3, 2026, 1:30 PM CST

P-Two Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202617.8018.0517.2017.30--1.14%125,512
Sep 2, 202616.9018.3516.9017.5017.503.86%219,854
Sep 1, 202616.6016.8516.5016.8516.851.51%50,868
Aug 31, 202616.5016.6016.5016.6016.600.61%38,063
Aug 28, 202616.5516.5516.5016.5016.50-12,119
Aug 27, 202616.3516.5016.2016.5016.50-38,803
Aug 26, 202616.4516.5016.3016.5016.500.30%28,791
Aug 25, 202616.1516.4516.1516.4516.45-0.30%24,555
Aug 24, 202616.3516.5016.3516.5016.50-0.30%13,962
Aug 21, 202616.5016.7016.4516.5516.55-0.30%59,637
Aug 20, 202616.6016.6016.4516.6016.60-19,105
Aug 19, 202616.4016.6016.4016.6016.60-21,106
Aug 18, 202616.6016.6516.4516.6016.60-40,051
Aug 17, 202616.5516.6016.4016.6016.600.30%22,514
Aug 14, 202616.7016.7016.4016.5516.55-0.60%62,360
Aug 13, 202616.7016.7016.5516.6516.65-0.60%18,928
Aug 12, 202616.6016.7516.4516.7516.751.52%132,871
Aug 11, 202616.5516.7516.4516.5016.50-1.20%44,265
Aug 10, 202616.6516.8516.4516.7016.701.21%93,161
Aug 7, 202616.9516.9516.3016.5016.50-2.08%97,654
Aug 6, 202617.0517.2016.7016.8516.85-2.03%96,438
Aug 5, 202617.2017.2517.1017.2017.20-52,003
Aug 4, 202617.3517.5017.1017.2017.20-0.86%29,616
Aug 3, 202617.1017.3517.1017.3517.35-1.42%33,307
Jul 31, 202617.7517.7517.2017.6017.603.23%38,103
Jul 30, 202617.3017.3016.7517.0517.05-0.58%10,016
Jul 29, 202617.6017.6016.4017.1517.15-3.11%101,110
Jul 28, 202617.8017.8017.4017.7017.70-1.12%34,030
Jul 27, 202618.1018.1017.5017.9017.90-0.28%94,863
Jul 24, 202618.1518.1517.7017.9517.95-0.28%31,026
Jul 23, 202618.1518.1517.9018.0018.00-0.55%19,141
Jul 22, 202618.1018.2517.9018.1018.10-0.28%38,554
Jul 21, 202617.8018.4017.8018.1518.152.25%61,641
Jul 20, 202617.8518.0517.4517.7517.75-0.28%18,759
Jul 17, 202618.5018.5017.6017.8017.80-5.07%65,184
Jul 16, 202618.5018.8018.4518.7518.75-0.27%33,130
Jul 15, 202618.9018.9018.5518.8018.800.80%41,916
Jul 14, 202619.0519.0518.0018.6518.65-2.10%106,006
Jul 13, 202619.0019.1018.9019.0519.05-0.52%58,031
Jul 9, 202619.2519.3519.0519.1519.15-50,703
Jul 8, 202619.5019.5519.1519.1519.15-1.54%132,571
Jul 7, 202619.4520.5018.9019.4519.45-402,464
Jul 6, 202619.4519.9518.6519.4519.45-442,344
Jul 3, 202617.8019.5517.8019.4519.459.27%837,148
Jul 2, 202617.6517.9517.0517.8017.803.19%205,087
Jul 1, 202617.3517.3517.0517.2517.25-26,220
Jun 30, 202617.1517.3017.0017.2517.250.58%81,924
Jun 29, 202617.0017.2517.0017.1517.150.29%18,407
Jun 26, 202617.2017.2517.0017.1017.10-1.16%66,059
Jun 25, 202617.3017.4017.2017.3017.30-32,283