P-Two Industries Inc. (TPEX:6158)
Taiwan · Delayed Price · Currency is TWD 18.15
+0.40 (2.25%)
Jul 21, 2026, 1:30 PM CST
P-Two Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 18.50 | 18.80 | 18.45 | 18.75 | 18.75 | -0.27% | 33,130 |
| Jul 15, 2026 | 18.90 | 18.90 | 18.55 | 18.80 | 18.80 | 0.80% | 41,916 |
| Jul 14, 2026 | 19.05 | 19.05 | 18.00 | 18.65 | 18.65 | -2.10% | 106,006 |
| Jul 13, 2026 | 19.00 | 19.10 | 18.90 | 19.05 | 19.05 | -0.52% | 58,031 |
| Jul 9, 2026 | 19.25 | 19.35 | 19.05 | 19.15 | 19.15 | - | 50,703 |
| Jul 8, 2026 | 19.50 | 19.55 | 19.15 | 19.15 | 19.15 | -1.54% | 132,571 |
| Jul 7, 2026 | 19.45 | 20.50 | 18.90 | 19.45 | 19.45 | - | 402,464 |
| Jul 6, 2026 | 19.45 | 19.95 | 18.65 | 19.45 | 19.45 | - | 442,344 |
| Jul 3, 2026 | 17.80 | 19.55 | 17.80 | 19.45 | 19.45 | 9.27% | 837,148 |
| Jul 2, 2026 | 17.65 | 17.95 | 17.05 | 17.80 | 17.80 | 3.19% | 205,087 |
| Jul 1, 2026 | 17.35 | 17.35 | 17.05 | 17.25 | 17.25 | - | 26,220 |
| Jun 30, 2026 | 17.15 | 17.30 | 17.00 | 17.25 | 17.25 | 0.58% | 81,924 |
| Jun 29, 2026 | 17.00 | 17.25 | 17.00 | 17.15 | 17.15 | 0.29% | 18,407 |
| Jun 26, 2026 | 17.20 | 17.25 | 17.00 | 17.10 | 17.10 | -1.16% | 66,059 |
| Jun 25, 2026 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | - | 32,283 |
| Jun 24, 2026 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | - | 53,095 |
| Jun 23, 2026 | 17.70 | 17.70 | 17.05 | 17.30 | 17.30 | -1.14% | 120,251 |
| Jun 22, 2026 | 17.55 | 17.75 | 17.50 | 17.50 | 17.50 | -0.85% | 113,076 |
| Jun 18, 2026 | 17.65 | 17.65 | 17.50 | 17.65 | 17.65 | 0.86% | 61,708 |
| Jun 17, 2026 | 17.75 | 17.75 | 17.25 | 17.50 | 17.50 | -1.41% | 80,182 |
| Jun 16, 2026 | 17.70 | 17.85 | 17.60 | 17.75 | 17.75 | 0.28% | 45,759 |
| Jun 15, 2026 | 17.45 | 17.75 | 17.40 | 17.70 | 17.70 | 1.43% | 104,625 |
| Jun 12, 2026 | 17.60 | 17.70 | 17.35 | 17.45 | 17.45 | -1.69% | 175,712 |
| Jun 11, 2026 | 17.65 | 17.75 | 17.30 | 17.75 | 17.75 | -0.56% | 134,765 |
| Jun 10, 2026 | 18.00 | 18.00 | 17.70 | 17.85 | 17.85 | -0.28% | 77,103 |
| Jun 9, 2026 | 18.05 | 18.05 | 17.80 | 17.90 | 17.90 | -0.56% | 59,609 |
| Jun 8, 2026 | 17.45 | 18.15 | 17.45 | 18.00 | 18.00 | -0.83% | 164,640 |
| Jun 5, 2026 | 18.15 | 18.15 | 17.95 | 18.15 | 18.15 | -0.55% | 134,571 |
| Jun 4, 2026 | 18.00 | 18.40 | 17.90 | 18.25 | 18.25 | 0.83% | 76,925 |
| Jun 3, 2026 | 18.00 | 18.20 | 17.85 | 18.10 | 18.10 | 0.56% | 133,174 |
| Jun 2, 2026 | 18.35 | 18.35 | 17.40 | 18.00 | 18.00 | -1.37% | 247,114 |
| Jun 1, 2026 | 17.95 | 18.60 | 17.90 | 18.25 | 18.25 | 1.67% | 152,931 |
| May 29, 2026 | 17.90 | 18.00 | 17.80 | 17.95 | 17.95 | 1.99% | 66,738 |
| May 28, 2026 | 17.85 | 17.90 | 17.60 | 17.60 | 17.60 | -2.22% | 68,136 |
| May 27, 2026 | 18.05 | 18.05 | 17.60 | 18.00 | 18.00 | -0.28% | 131,577 |
| May 26, 2026 | 18.05 | 18.05 | 17.90 | 18.05 | 18.05 | - | 34,659 |
| May 25, 2026 | 18.05 | 18.05 | 17.85 | 18.05 | 18.05 | - | 113,476 |
| May 22, 2026 | 18.10 | 18.10 | 17.85 | 18.05 | 18.05 | -0.28% | 61,243 |
| May 21, 2026 | 18.30 | 18.40 | 17.75 | 18.10 | 18.10 | 0.84% | 106,898 |
| May 20, 2026 | 18.10 | 18.10 | 17.70 | 17.95 | 17.95 | 0.56% | 51,889 |
| May 19, 2026 | 18.15 | 18.15 | 17.70 | 17.85 | 17.85 | -0.28% | 25,042 |
| May 18, 2026 | 18.40 | 18.40 | 17.70 | 17.90 | 17.90 | - | 55,038 |
| May 15, 2026 | 17.80 | 18.00 | 17.65 | 17.90 | 17.90 | - | 84,896 |
| May 14, 2026 | 17.90 | 18.00 | 17.75 | 17.90 | 17.90 | -0.83% | 65,668 |
| May 13, 2026 | 18.25 | 18.25 | 17.90 | 18.05 | 18.05 | 0.28% | 26,718 |
| May 12, 2026 | 18.30 | 18.30 | 17.85 | 18.00 | 18.00 | -1.91% | 149,147 |
| May 11, 2026 | 18.60 | 18.60 | 18.15 | 18.35 | 18.35 | -0.81% | 67,651 |
| May 8, 2026 | 18.55 | 18.70 | 18.15 | 18.50 | 18.50 | -0.27% | 88,501 |