P-Two Industries Inc. (TPEX:6158)
Taiwan · Delayed Price · Currency is TWD 17.35
+0.10 (0.58%)
Sep 24, 2026, 1:30 PM CST
P-Two Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 16.50 | 16.70 | 16.45 | 16.55 | 16.55 | -0.30% | 62,637 |
| Aug 20, 2026 | 16.60 | 16.60 | 16.45 | 16.60 | 16.60 | - | 19,105 |
| Aug 19, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | - | 21,106 |
| Aug 18, 2026 | 16.60 | 16.65 | 16.45 | 16.60 | 16.60 | - | 40,051 |
| Aug 17, 2026 | 16.55 | 16.60 | 16.40 | 16.60 | 16.60 | 0.30% | 22,514 |
| Aug 14, 2026 | 16.70 | 16.70 | 16.40 | 16.55 | 16.55 | -0.60% | 62,360 |
| Aug 13, 2026 | 16.70 | 16.70 | 16.55 | 16.65 | 16.65 | -0.60% | 18,928 |
| Aug 12, 2026 | 16.60 | 16.75 | 16.45 | 16.75 | 16.75 | 1.52% | 132,871 |
| Aug 11, 2026 | 16.55 | 16.75 | 16.45 | 16.50 | 16.50 | -1.20% | 44,265 |
| Aug 10, 2026 | 16.65 | 16.85 | 16.45 | 16.70 | 16.70 | 1.21% | 93,161 |
| Aug 7, 2026 | 16.95 | 16.95 | 16.30 | 16.50 | 16.50 | -2.08% | 97,654 |
| Aug 6, 2026 | 17.05 | 17.20 | 16.70 | 16.85 | 16.85 | -2.03% | 96,438 |
| Aug 5, 2026 | 17.20 | 17.25 | 17.10 | 17.20 | 17.20 | - | 52,003 |
| Aug 4, 2026 | 17.35 | 17.50 | 17.10 | 17.20 | 17.20 | -0.86% | 29,616 |
| Aug 3, 2026 | 17.10 | 17.35 | 17.10 | 17.35 | 17.35 | -1.42% | 33,307 |
| Jul 31, 2026 | 17.75 | 17.75 | 17.20 | 17.60 | 17.60 | 3.23% | 38,103 |
| Jul 30, 2026 | 17.30 | 17.30 | 16.75 | 17.05 | 17.05 | -0.58% | 10,016 |
| Jul 29, 2026 | 17.60 | 17.60 | 16.40 | 17.15 | 17.15 | -3.11% | 101,110 |
| Jul 28, 2026 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | -1.12% | 34,030 |
| Jul 27, 2026 | 18.10 | 18.10 | 17.50 | 17.90 | 17.90 | -0.28% | 94,863 |
| Jul 24, 2026 | 18.15 | 18.15 | 17.70 | 17.95 | 17.95 | -0.28% | 31,026 |
| Jul 23, 2026 | 18.15 | 18.15 | 17.90 | 18.00 | 18.00 | -0.55% | 19,141 |
| Jul 22, 2026 | 18.10 | 18.25 | 17.90 | 18.10 | 18.10 | -0.28% | 38,554 |
| Jul 21, 2026 | 17.80 | 18.40 | 17.80 | 18.15 | 18.15 | 2.25% | 61,641 |
| Jul 20, 2026 | 17.85 | 18.05 | 17.45 | 17.75 | 17.75 | -0.28% | 18,759 |
| Jul 17, 2026 | 18.50 | 18.50 | 17.60 | 17.80 | 17.80 | -5.07% | 65,184 |