P-Two Industries Inc. (TPEX:6158)
Taiwan
· Delayed Price · Currency is TWD 19.40
-0.30 (-1.52%)
Apr 29, 2026, 1:30 PM CST
P-Two Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.15 | 19.90 | 18.80 | 19.40 | 19.40 | -1.52% | 229,572 |
| Apr 28, 2026 | 19.15 | 19.85 | 19.15 | 19.70 | 19.70 | -0.51% | 93,276 |
| Apr 27, 2026 | 20.35 | 20.35 | 19.25 | 19.80 | 19.80 | -2.70% | 82,733 |
| Apr 24, 2026 | 20.65 | 20.90 | 19.95 | 20.35 | 20.35 | -0.73% | 277,575 |
| Apr 23, 2026 | 21.70 | 21.75 | 20.15 | 20.50 | 20.50 | 2.24% | 449,436 |
| Apr 22, 2026 | 18.30 | 20.05 | 18.30 | 20.05 | 20.05 | 9.86% | 313,400 |
| Apr 21, 2026 | 18.55 | 18.55 | 18.10 | 18.25 | 18.25 | -0.27% | 79,308 |
| Apr 20, 2026 | 18.30 | 18.65 | 18.15 | 18.30 | 18.30 | - | 95,930 |
| Apr 17, 2026 | 18.30 | 18.30 | 18.00 | 18.30 | 18.30 | - | 79,134 |
| Apr 16, 2026 | 18.20 | 18.30 | 18.10 | 18.30 | 18.30 | 0.27% | 47,782 |
| Apr 15, 2026 | 18.75 | 18.75 | 18.15 | 18.25 | 18.25 | -0.27% | 33,037 |
| Apr 14, 2026 | 18.35 | 18.40 | 18.15 | 18.30 | 18.30 | -0.27% | 48,783 |
| Apr 13, 2026 | 18.05 | 18.60 | 18.05 | 18.35 | 18.35 | 1.38% | 63,614 |
| Apr 10, 2026 | 18.15 | 18.15 | 17.90 | 18.10 | 18.10 | -0.28% | 37,158 |
| Apr 9, 2026 | 17.85 | 18.15 | 17.85 | 18.15 | 18.15 | - | 18,802 |
| Apr 8, 2026 | 17.95 | 18.25 | 17.80 | 18.15 | 18.15 | 1.40% | 85,343 |
| Apr 7, 2026 | 17.90 | 17.90 | 17.60 | 17.90 | 17.90 | 0.56% | 34,062 |
| Apr 2, 2026 | 17.90 | 17.95 | 17.70 | 17.80 | 17.80 | 0.56% | 58,162 |
| Apr 1, 2026 | 17.90 | 17.90 | 17.55 | 17.70 | 17.70 | -0.28% | 53,121 |
| Mar 31, 2026 | 17.90 | 17.90 | 17.55 | 17.75 | 17.75 | -0.84% | 11,415 |
| Mar 30, 2026 | 17.90 | 18.05 | 17.10 | 17.90 | 17.90 | -0.56% | 124,653 |
| Mar 27, 2026 | 17.95 | 18.00 | 17.85 | 18.00 | 18.00 | -0.28% | 35,524 |
| Mar 26, 2026 | 18.05 | 18.15 | 18.00 | 18.05 | 18.05 | - | 40,689 |
| Mar 25, 2026 | 18.20 | 18.20 | 17.95 | 18.05 | 18.05 | -0.55% | 148,845 |
| Mar 24, 2026 | 18.35 | 18.35 | 17.95 | 18.15 | 18.15 | -0.55% | 44,296 |
| Mar 23, 2026 | 17.80 | 18.25 | 17.80 | 18.25 | 18.25 | -0.27% | 50,686 |
| Mar 20, 2026 | 18.25 | 18.40 | 18.00 | 18.30 | 18.30 | 1.10% | 45,849 |
| Mar 19, 2026 | 18.35 | 18.45 | 17.90 | 18.10 | 18.10 | -1.63% | 187,296 |
| Mar 18, 2026 | 18.65 | 18.65 | 18.05 | 18.40 | 18.40 | -0.54% | 154,522 |
| Mar 17, 2026 | 18.60 | 18.75 | 18.40 | 18.50 | 18.50 | -0.27% | 121,538 |
| Mar 16, 2026 | 18.70 | 18.70 | 18.45 | 18.55 | 18.55 | -1.33% | 83,821 |
| Mar 13, 2026 | 18.80 | 18.90 | 18.40 | 18.80 | 18.80 | -0.27% | 158,145 |
| Mar 12, 2026 | 19.10 | 19.10 | 18.55 | 18.85 | 18.85 | -2.08% | 154,523 |
| Mar 11, 2026 | 19.15 | 19.40 | 19.10 | 19.25 | 19.25 | -0.26% | 104,480 |
| Mar 10, 2026 | 20.15 | 20.15 | 19.05 | 19.30 | 19.30 | -1.28% | 92,335 |
| Mar 9, 2026 | 19.90 | 20.20 | 19.40 | 19.55 | 19.55 | -3.22% | 69,276 |
| Mar 6, 2026 | 20.05 | 20.20 | 19.90 | 20.20 | 20.20 | 0.50% | 39,206 |
| Mar 5, 2026 | 20.10 | 20.55 | 19.95 | 20.10 | 20.10 | 0.25% | 76,684 |
| Mar 4, 2026 | 20.05 | 20.25 | 19.80 | 20.05 | 20.05 | -1.96% | 41,481 |
| Mar 3, 2026 | 20.60 | 20.60 | 20.05 | 20.45 | 20.45 | -0.24% | 45,786 |
| Mar 2, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | -0.49% | 40,066 |
| Feb 26, 2026 | 20.35 | 20.60 | 20.25 | 20.60 | 20.60 | 0.49% | 75,716 |
| Feb 25, 2026 | 20.55 | 20.60 | 20.30 | 20.50 | 20.50 | -0.24% | 69,626 |
| Feb 24, 2026 | 20.80 | 20.90 | 20.50 | 20.55 | 20.55 | -1.67% | 98,476 |
| Feb 23, 2026 | 20.75 | 21.05 | 20.50 | 20.90 | 20.90 | 0.48% | 49,104 |
| Feb 11, 2026 | 20.85 | 20.85 | 20.50 | 20.80 | 20.80 | 0.97% | 27,569 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.30 | 20.60 | 20.60 | -0.48% | 33,742 |
| Feb 9, 2026 | 20.75 | 20.80 | 20.50 | 20.70 | 20.70 | - | 38,063 |
| Feb 6, 2026 | 20.65 | 20.90 | 20.45 | 20.70 | 20.70 | 0.24% | 83,044 |
| Feb 5, 2026 | 20.90 | 20.90 | 20.20 | 20.65 | 20.65 | 1.23% | 87,569 |
| Feb 4, 2026 | 20.55 | 20.55 | 20.30 | 20.40 | 20.40 | -0.97% | 95,456 |
| Feb 3, 2026 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | 0.98% | 42,114 |
| Feb 2, 2026 | 20.35 | 20.45 | 20.00 | 20.40 | 20.40 | -0.49% | 76,567 |
| Jan 30, 2026 | 20.85 | 20.85 | 20.40 | 20.50 | 20.50 | -0.97% | 74,158 |
| Jan 29, 2026 | 20.95 | 20.95 | 20.60 | 20.70 | 20.70 | -1.43% | 118,796 |
| Jan 28, 2026 | 21.20 | 21.20 | 20.75 | 21.00 | 21.00 | -0.47% | 151,855 |
| Jan 27, 2026 | 21.20 | 21.20 | 20.95 | 21.10 | 21.10 | - | 98,197 |
| Jan 26, 2026 | 21.40 | 21.45 | 21.05 | 21.10 | 21.10 | -0.94% | 195,197 |
| Jan 23, 2026 | 21.60 | 21.65 | 21.30 | 21.30 | 21.30 | -0.93% | 145,163 |
| Jan 22, 2026 | 21.80 | 21.80 | 21.40 | 21.50 | 21.50 | -1.15% | 203,266 |
| Jan 21, 2026 | 21.80 | 21.80 | 21.40 | 21.75 | 21.75 | -0.46% | 232,990 |
| Jan 20, 2026 | 21.95 | 21.95 | 21.75 | 21.85 | 21.85 | -0.46% | 148,308 |
| Jan 19, 2026 | 21.60 | 22.00 | 21.60 | 21.95 | 21.95 | -0.23% | 312,464 |
| Jan 16, 2026 | 22.15 | 22.15 | 21.70 | 22.00 | 22.00 | 0.46% | 121,465 |
| Jan 15, 2026 | 22.35 | 22.35 | 21.60 | 21.90 | 21.90 | 0.23% | 183,627 |
| Jan 14, 2026 | 21.45 | 21.85 | 21.45 | 21.85 | 21.85 | 1.63% | 176,566 |
| Jan 13, 2026 | 21.70 | 22.00 | 21.30 | 21.50 | 21.50 | -0.23% | 130,275 |
| Jan 12, 2026 | 21.65 | 21.90 | 21.40 | 21.55 | 21.55 | 0.94% | 45,956 |
| Jan 9, 2026 | 21.80 | 21.80 | 21.30 | 21.35 | 21.35 | -1.16% | 50,084 |
| Jan 8, 2026 | 21.65 | 21.75 | 21.60 | 21.60 | 21.60 | -0.23% | 18,616 |
| Jan 7, 2026 | 21.45 | 21.65 | 21.45 | 21.65 | 21.65 | 0.93% | 55,879 |
| Jan 6, 2026 | 21.75 | 21.75 | 21.30 | 21.45 | 21.45 | -0.69% | 102,667 |
| Jan 5, 2026 | 21.65 | 22.10 | 21.40 | 21.60 | 21.60 | -0.23% | 57,215 |
| Jan 2, 2026 | 21.50 | 21.70 | 21.45 | 21.65 | 21.65 | -0.46% | 83,350 |
| Dec 31, 2025 | 21.70 | 21.80 | 21.65 | 21.75 | 21.75 | -0.23% | 19,035 |
| Dec 30, 2025 | 21.70 | 21.85 | 21.70 | 21.80 | 21.80 | -0.68% | 9,109 |
| Dec 29, 2025 | 21.90 | 21.95 | 21.80 | 21.95 | 21.95 | 0.23% | 37,265 |
| Dec 26, 2025 | 21.95 | 22.15 | 21.75 | 21.90 | 21.90 | 0.23% | 41,595 |
| Dec 24, 2025 | 22.25 | 22.25 | 21.75 | 21.85 | 21.85 | -1.35% | 31,234 |
| Dec 23, 2025 | 22.15 | 22.40 | 22.00 | 22.15 | 22.15 | 0.23% | 38,187 |
| Dec 22, 2025 | 21.95 | 22.20 | 21.90 | 22.10 | 22.10 | 0.68% | 36,224 |
| Dec 19, 2025 | 21.95 | 21.95 | 21.70 | 21.95 | 21.95 | 0.23% | 33,187 |
| Dec 18, 2025 | 21.80 | 21.95 | 21.75 | 21.90 | 21.90 | 0.23% | 22,555 |
| Dec 17, 2025 | 21.95 | 21.95 | 21.70 | 21.85 | 21.85 | -0.23% | 28,260 |
| Dec 16, 2025 | 22.00 | 22.00 | 21.75 | 21.90 | 21.90 | -0.45% | 22,055 |
| Dec 15, 2025 | 22.10 | 22.10 | 21.85 | 22.00 | 22.00 | - | 13,039 |
| Dec 12, 2025 | 22.45 | 22.45 | 21.80 | 22.00 | 22.00 | - | 52,557 |
| Dec 11, 2025 | 22.50 | 22.50 | 21.85 | 22.00 | 22.00 | - | 20,008 |
| Dec 10, 2025 | 21.75 | 22.00 | 21.70 | 22.00 | 22.00 | 0.92% | 41,529 |
| Dec 9, 2025 | 21.75 | 21.80 | 21.55 | 21.80 | 21.80 | -0.23% | 39,695 |
| Dec 8, 2025 | 22.20 | 22.20 | 21.80 | 21.85 | 21.85 | -0.23% | 16,243 |
| Dec 5, 2025 | 22.00 | 22.00 | 21.75 | 21.90 | 21.90 | -0.45% | 32,159 |
| Dec 4, 2025 | 21.95 | 22.00 | 21.85 | 22.00 | 22.00 | -0.45% | 31,189 |
| Dec 3, 2025 | 22.40 | 22.40 | 22.00 | 22.10 | 22.10 | 0.45% | 26,345 |
| Dec 2, 2025 | 22.05 | 22.30 | 21.95 | 22.00 | 22.00 | 0.23% | 32,786 |
| Dec 1, 2025 | 22.00 | 22.00 | 21.80 | 21.95 | 21.95 | -0.45% | 29,397 |
| Nov 28, 2025 | 22.20 | 22.20 | 21.80 | 22.05 | 22.05 | -0.23% | 37,204 |
| Nov 27, 2025 | 22.45 | 22.45 | 21.95 | 22.10 | 22.10 | -0.67% | 21,457 |
| Nov 26, 2025 | 22.55 | 22.55 | 22.00 | 22.25 | 22.25 | 0.23% | 19,557 |
| Nov 25, 2025 | 22.40 | 22.40 | 21.75 | 22.20 | 22.20 | 1.14% | 32,898 |