Skip to main content
P-Two Industries Inc. (TPEX:6158)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.30
-0.25 (-1.28%)
At close: Mar 10, 2026

P-Two Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.1520.1519.0519.3019.30-1.28%92,335
Mar 9, 202619.9020.2019.4019.5519.55-3.22%69,276
Mar 6, 202620.0520.2019.9020.2020.200.50%39,206
Mar 5, 202620.1020.5519.9520.1020.100.25%76,684
Mar 4, 202620.0520.2519.8020.0520.05-1.96%41,481
Mar 3, 202620.6020.6020.0520.4520.45-0.24%45,786
Mar 2, 202620.3020.5020.3020.5020.50-0.49%40,066
Feb 26, 202620.3520.6020.2520.6020.600.49%75,716
Feb 25, 202620.5520.6020.3020.5020.50-0.24%69,626
Feb 24, 202620.8020.9020.5020.5520.55-1.67%98,476
Feb 23, 202620.7521.0520.5020.9020.900.48%49,104
Feb 11, 202620.8520.8520.5020.8020.800.97%27,569
Feb 10, 202620.8020.8020.3020.6020.60-0.48%33,742
Feb 9, 202620.7520.8020.5020.7020.70-38,063
Feb 6, 202620.6520.9020.4520.7020.700.24%83,044
Feb 5, 202620.9020.9020.2020.6520.651.23%87,569
Feb 4, 202620.5520.5520.3020.4020.40-0.97%95,456
Feb 3, 202620.7020.7020.5020.6020.600.98%42,114
Feb 2, 202620.3520.4520.0020.4020.40-0.49%76,567
Jan 30, 202620.8520.8520.4020.5020.50-0.97%74,158
Jan 29, 202620.9520.9520.6020.7020.70-1.43%118,796
Jan 28, 202621.2021.2020.7521.0021.00-0.47%151,855
Jan 27, 202621.2021.2020.9521.1021.10-98,197
Jan 26, 202621.4021.4521.0521.1021.10-0.94%195,197
Jan 23, 202621.6021.6521.3021.3021.30-0.93%145,163
Jan 22, 202621.8021.8021.4021.5021.50-1.15%203,266
Jan 21, 202621.8021.8021.4021.7521.75-0.46%232,990
Jan 20, 202621.9521.9521.7521.8521.85-0.46%148,308
Jan 19, 202621.6022.0021.6021.9521.95-0.23%312,464
Jan 16, 202622.1522.1521.7022.0022.000.46%121,465
Jan 15, 202622.3522.3521.6021.9021.900.23%183,627
Jan 14, 202621.4521.8521.4521.8521.851.63%176,566
Jan 13, 202621.7022.0021.3021.5021.50-0.23%130,275
Jan 12, 202621.6521.9021.4021.5521.550.94%45,956
Jan 9, 202621.8021.8021.3021.3521.35-1.16%50,084
Jan 8, 202621.6521.7521.6021.6021.60-0.23%18,616
Jan 7, 202621.4521.6521.4521.6521.650.93%55,879
Jan 6, 202621.7521.7521.3021.4521.45-0.69%102,667
Jan 5, 202621.6522.1021.4021.6021.60-0.23%57,215
Jan 2, 202621.5021.7021.4521.6521.65-0.46%83,350
Dec 31, 202521.7021.8021.6521.7521.75-0.23%19,035
Dec 30, 202521.7021.8521.7021.8021.80-0.68%9,109
Dec 29, 202521.9021.9521.8021.9521.950.23%37,265
Dec 26, 202521.9522.1521.7521.9021.900.23%41,595
Dec 24, 202522.2522.2521.7521.8521.85-1.35%31,234
Dec 23, 202522.1522.4022.0022.1522.150.23%38,187
Dec 22, 202521.9522.2021.9022.1022.100.68%36,224
Dec 19, 202521.9521.9521.7021.9521.950.23%33,187
Dec 18, 202521.8021.9521.7521.9021.900.23%22,555
Dec 17, 202521.9521.9521.7021.8521.85-0.23%28,260
Dec 16, 202522.0022.0021.7521.9021.90-0.45%22,055
Dec 15, 202522.1022.1021.8522.0022.00-13,039
Dec 12, 202522.4522.4521.8022.0022.00-52,557
Dec 11, 202522.5022.5021.8522.0022.00-20,008
Dec 10, 202521.7522.0021.7022.0022.000.92%41,529
Dec 9, 202521.7521.8021.5521.8021.80-0.23%39,695
Dec 8, 202522.2022.2021.8021.8521.85-0.23%16,243
Dec 5, 202522.0022.0021.7521.9021.90-0.45%32,159
Dec 4, 202521.9522.0021.8522.0022.00-0.45%31,189
Dec 3, 202522.4022.4022.0022.1022.100.45%26,345
Dec 2, 202522.0522.3021.9522.0022.000.23%32,786
Dec 1, 202522.0022.0021.8021.9521.95-0.45%29,397
Nov 28, 202522.2022.2021.8022.0522.05-0.23%37,204
Nov 27, 202522.4522.4521.9522.1022.10-0.67%21,457
Nov 26, 202522.5522.5522.0022.2522.250.23%19,557
Nov 25, 202522.4022.4021.7522.2022.201.14%32,898
Nov 24, 202522.1522.1521.9021.9521.95-0.90%29,299
Nov 21, 202522.3022.4021.9522.1522.15-53,594
Nov 20, 202522.0022.4522.0022.1522.150.68%24,663
Nov 19, 202521.9022.0521.6022.0022.00-0.68%39,008
Nov 18, 202522.2522.3021.7522.1522.150.23%63,009
Nov 17, 202522.5022.5021.9022.1022.10-0.67%76,448
Nov 14, 202522.3022.3022.0522.2522.25-0.45%11,039
Nov 13, 202522.4022.4021.9022.3522.35-0.22%30,206
Nov 12, 202522.2522.4021.7022.4022.401.13%90,180
Nov 11, 202522.6522.6522.0022.1522.15-1.34%96,634
Nov 10, 202522.5022.9522.3522.4522.45-0.44%23,038
Nov 7, 202522.9522.9522.4022.5522.55-1.74%82,435
Nov 6, 202522.9022.9522.8022.9522.950.44%25,089
Nov 5, 202522.8023.2022.7022.8522.85-0.65%18,788
Nov 4, 202523.5523.5522.8023.0023.00-2.95%230,249
Nov 3, 202523.8023.8023.5023.7023.700.21%13,993
Oct 31, 202523.7523.7523.5023.6523.65-0.42%47,532
Oct 30, 202523.9023.9023.6523.7523.75-25,128
Oct 29, 202523.8023.9023.5523.7523.75-0.63%100,831
Oct 28, 202524.0024.0023.8523.9023.90-1.65%19,763
Oct 27, 202524.7524.7524.1024.3024.30-0.41%41,632
Oct 23, 202524.4524.5024.2024.4024.400.21%19,141
Oct 22, 202524.6524.6524.2024.3524.35-0.20%28,031
Oct 21, 202524.1024.5024.1024.4024.401.04%89,956
Oct 20, 202524.0024.2023.9524.1524.151.26%92,316
Oct 17, 202523.8023.9523.7023.8523.850.21%15,950
Oct 16, 202523.8023.8023.6023.8023.800.21%46,438
Oct 15, 202523.6523.7523.4523.7523.750.64%45,264
Oct 14, 202524.0024.0523.5023.6023.60-1.26%66,489
Oct 13, 202523.5023.9023.5023.9023.90-0.42%51,903
Oct 9, 202524.0024.2523.9524.0024.00-0.41%42,135
Oct 8, 202524.3524.3523.9524.1024.10-0.62%88,134
Oct 7, 202524.5524.5524.1024.2524.25-0.41%33,378
Oct 3, 202524.3024.3524.2024.3524.350.21%46,487