P-Two Industries Inc. (TPEX:6158)
Taiwan · Delayed Price · Currency is TWD 16.65
-0.10 (-0.60%)
Aug 13, 2026, 1:30 PM CST
P-Two Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 16.70 | 16.70 | 16.55 | 16.65 | - | -0.60% | 18,927 |
| 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 |
| 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 |