P-Two Industries Inc. 6158
TPEX · Taiwan · Electronic Technology
TWD 17.40+0.15 (+0.87%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.40 | +0.87% | TWD 17.55 | TWD 18.20 | TWD 17.35 | 450.88K |
| 2026-10-01 | TWD 17.25 | +0.29% | TWD 17.20 | TWD 17.25 | TWD 17.10 | 36.00K |
| 2026-09-30 | TWD 17.20 | -0.29% | TWD 17.35 | TWD 17.40 | TWD 17.05 | 88.02K |
| 2026-09-29 | TWD 17.25 | -0.58% | TWD 17.40 | TWD 17.40 | TWD 17.15 | 14.51K |
| 2026-09-24 | TWD 17.35 | +0.58% | TWD 17.20 | TWD 17.35 | TWD 17.10 | 26.01K |
| 2026-09-23 | TWD 17.25 | -0.29% | TWD 17.25 | TWD 17.25 | TWD 17.00 | 57.00K |
| 2026-09-22 | TWD 17.30 | +0.58% | TWD 17.10 | TWD 17.30 | TWD 17.05 | 19.00K |
| 2026-09-21 | TWD 17.20 | 0.00% | TWD 17.20 | TWD 17.25 | TWD 17.00 | 36.50K |
| 2026-09-18 | TWD 17.20 | 0.00% | TWD 17.25 | TWD 17.25 | TWD 16.85 | 52.50K |
| 2026-09-17 | TWD 17.20 | +1.47% | TWD 16.90 | TWD 17.25 | TWD 16.85 | 93.40K |
| 2026-09-16 | TWD 16.95 | +0.89% | TWD 16.95 | TWD 17.15 | TWD 16.80 | 43.00K |
| 2026-09-15 | TWD 16.80 | -0.30% | TWD 17.00 | TWD 17.00 | TWD 16.65 | 23.09K |
| 2026-09-14 | TWD 16.85 | -1.46% | TWD 17.20 | TWD 17.20 | TWD 16.60 | 44.00K |
| 2026-09-11 | TWD 17.10 | +0.29% | TWD 17.20 | TWD 17.20 | TWD 16.85 | 15.00K |
| 2026-09-10 | TWD 17.05 | +0.29% | TWD 17.10 | TWD 17.10 | TWD 17.05 | 3.00K |
| 2026-09-09 | TWD 17.00 | 0.00% | TWD 16.95 | TWD 17.00 | TWD 16.85 | 32.02K |
| 2026-09-08 | TWD 17.00 | -1.73% | TWD 17.30 | TWD 17.30 | TWD 17.00 | 31.10K |
| 2026-09-07 | TWD 17.30 | -0.57% | TWD 17.30 | TWD 17.50 | TWD 17.10 | 39.00K |
| 2026-09-04 | TWD 17.40 | +0.58% | TWD 17.20 | TWD 17.55 | TWD 17.10 | 43.11K |
| 2026-09-03 | TWD 17.30 | -1.14% | TWD 17.80 | TWD 18.05 | TWD 17.20 | 124.33K |
| 2026-09-02 | TWD 17.50 | +3.86% | TWD 16.90 | TWD 18.35 | TWD 16.90 | 217.03K |
| 2026-09-01 | TWD 16.85 | +1.51% | TWD 16.60 | TWD 16.85 | TWD 16.50 | 50.51K |
| 2026-08-31 | TWD 16.60 | +0.61% | TWD 16.50 | TWD 16.60 | TWD 16.50 | 37.95K |
| 2026-08-28 | TWD 16.50 | 0.00% | TWD 16.55 | TWD 16.55 | TWD 16.50 | 12.02K |
| 2026-08-27 | TWD 16.50 | 0.00% | TWD 16.35 | TWD 16.50 | TWD 16.20 | 38.00K |
| 2026-08-26 | TWD 16.50 | +0.30% | TWD 16.45 | TWD 16.50 | TWD 16.30 | 28.00K |
| 2026-08-25 | TWD 16.45 | -0.30% | TWD 16.15 | TWD 16.45 | TWD 16.15 | 25.00K |
| 2026-08-24 | TWD 16.50 | -0.30% | TWD 16.35 | TWD 16.50 | TWD 16.35 | 13.17K |
| 2026-08-21 | TWD 16.55 | -0.30% | TWD 16.50 | TWD 16.70 | TWD 16.45 | 61.00K |
| 2026-08-20 | TWD 16.60 | 0.00% | TWD 16.60 | TWD 16.60 | TWD 16.45 | 17.34K |
| 2026-08-19 | TWD 16.60 | 0.00% | TWD 16.40 | TWD 16.60 | TWD 16.40 | 21.00K |
| 2026-08-18 | TWD 16.60 | 0.00% | TWD 16.60 | TWD 16.65 | TWD 16.45 | 40.00K |
| 2026-08-17 | TWD 16.60 | +0.30% | TWD 16.55 | TWD 16.60 | TWD 16.40 | 21.00K |
| 2026-08-14 | TWD 16.55 | -0.60% | TWD 16.70 | TWD 16.70 | TWD 16.40 | 61.62K |
| 2026-08-13 | TWD 16.65 | -0.60% | TWD 16.70 | TWD 16.70 | TWD 16.55 | 18.00K |
| 2026-08-12 | TWD 16.75 | +1.52% | TWD 16.60 | TWD 16.75 | TWD 16.45 | 132.00K |
| 2026-08-11 | TWD 16.50 | -1.20% | TWD 16.55 | TWD 16.75 | TWD 16.45 | 43.51K |
| 2026-08-10 | TWD 16.70 | +1.21% | TWD 16.65 | TWD 16.85 | TWD 16.45 | 92.00K |
| 2026-08-07 | TWD 16.50 | -2.08% | TWD 16.95 | TWD 16.95 | TWD 16.30 | 97.06K |
| 2026-08-06 | TWD 16.85 | -2.03% | TWD 17.05 | TWD 17.20 | TWD 16.70 | 96.01K |
| 2026-08-05 | TWD 17.20 | 0.00% | TWD 17.20 | TWD 17.25 | TWD 17.10 | 52.00K |
| 2026-08-04 | TWD 17.20 | -0.86% | TWD 17.35 | TWD 17.50 | TWD 17.10 | 29.50K |
| 2026-08-03 | TWD 17.35 | -1.42% | TWD 17.10 | TWD 17.35 | TWD 17.10 | 33.00K |
| 2026-07-31 | TWD 17.60 | +3.23% | TWD 17.75 | TWD 17.75 | TWD 17.20 | 38.00K |
| 2026-07-30 | TWD 17.05 | -0.58% | TWD 17.30 | TWD 17.30 | TWD 16.75 | 10.00K |
| 2026-07-29 | TWD 17.15 | -3.11% | TWD 17.60 | TWD 17.60 | TWD 16.40 | 100.00K |
| 2026-07-28 | TWD 17.70 | -1.12% | TWD 17.80 | TWD 17.80 | TWD 17.40 | 34.00K |
| 2026-07-27 | TWD 17.90 | -0.28% | TWD 18.10 | TWD 18.10 | TWD 17.50 | 94.00K |
| 2026-07-24 | TWD 17.95 | -0.28% | TWD 18.15 | TWD 18.15 | TWD 17.70 | 31.00K |
| 2026-07-23 | TWD 18.00 | -0.55% | TWD 18.15 | TWD 18.15 | TWD 17.90 | 19.00K |
| 2026-07-22 | TWD 18.10 | -0.28% | TWD 18.10 | TWD 18.25 | TWD 17.90 | 38.00K |
| 2026-07-21 | TWD 18.15 | +2.25% | TWD 17.80 | TWD 18.40 | TWD 17.80 | 61.05K |
| 2026-07-20 | TWD 17.75 | -0.28% | TWD 17.85 | TWD 18.05 | TWD 17.45 | 18.00K |
| 2026-07-17 | TWD 17.80 | -5.07% | TWD 18.50 | TWD 18.50 | TWD 17.60 | 64.00K |
| 2026-07-16 | TWD 18.75 | -0.27% | TWD 18.50 | TWD 18.80 | TWD 18.45 | 33.01K |
| 2026-07-15 | TWD 18.80 | +0.80% | TWD 18.90 | TWD 18.90 | TWD 18.55 | 41.00K |
| 2026-07-14 | TWD 18.65 | -2.10% | TWD 19.05 | TWD 19.05 | TWD 18.00 | 106.00K |
| 2026-07-13 | TWD 19.05 | -0.52% | TWD 19.00 | TWD 19.10 | TWD 18.90 | 57.50K |
| 2026-07-10 | TWD 19.15 | 0.00% | TWD 19.15 | TWD 19.15 | TWD 19.15 | 0 |
| 2026-07-09 | TWD 19.15 | 0.00% | TWD 19.25 | TWD 19.35 | TWD 19.05 | 50.50K |
| 2026-07-08 | TWD 19.15 | -1.54% | TWD 19.50 | TWD 19.55 | TWD 19.15 | 132.01K |
| 2026-07-07 | TWD 19.45 | 0.00% | TWD 19.45 | TWD 20.50 | TWD 18.90 | 399.00K |
| 2026-07-06 | TWD 19.45 | 0.00% | TWD 19.45 | TWD 19.95 | TWD 18.65 | 439.00K |
| 2026-07-03 | TWD 19.45 | +9.27% | TWD 17.80 | TWD 19.55 | TWD 17.80 | 827.78K |
| 2026-07-02 | TWD 17.80 | +3.19% | TWD 17.65 | TWD 17.95 | TWD 17.05 | 204.35K |
| 2026-07-01 | TWD 17.25 | 0.00% | TWD 17.35 | TWD 17.35 | TWD 17.05 | 26.00K |
| 2026-06-30 | TWD 17.25 | +0.58% | TWD 17.15 | TWD 17.30 | TWD 17.00 | 80.00K |
| 2026-06-29 | TWD 17.15 | +0.29% | TWD 17.00 | TWD 17.25 | TWD 17.00 | 18.00K |
| 2026-06-26 | TWD 17.10 | -1.16% | TWD 17.20 | TWD 17.25 | TWD 17.00 | 66.00K |
| 2026-06-25 | TWD 17.30 | 0.00% | TWD 17.30 | TWD 17.40 | TWD 17.20 | 32.00K |
| 2026-06-24 | TWD 17.30 | 0.00% | TWD 17.40 | TWD 17.40 | TWD 17.20 | 51.70K |
| 2026-06-23 | TWD 17.30 | -1.14% | TWD 17.70 | TWD 17.70 | TWD 17.05 | 119.73K |
| 2026-06-22 | TWD 17.50 | -0.85% | TWD 17.55 | TWD 17.75 | TWD 17.50 | 111.51K |
| 2026-06-18 | TWD 17.65 | +0.86% | TWD 17.65 | TWD 17.65 | TWD 17.50 | 60.00K |
| 2026-06-17 | TWD 17.50 | -1.41% | TWD 17.75 | TWD 17.75 | TWD 17.25 | 79.24K |
| 2026-06-16 | TWD 17.75 | +0.28% | TWD 17.70 | TWD 17.85 | TWD 17.60 | 45.65K |
| 2026-06-15 | TWD 17.70 | +1.43% | TWD 17.45 | TWD 17.75 | TWD 17.40 | 103.15K |
| 2026-06-12 | TWD 17.45 | -1.69% | TWD 17.60 | TWD 17.70 | TWD 17.35 | 175.07K |
| 2026-06-11 | TWD 17.75 | -0.56% | TWD 17.65 | TWD 17.75 | TWD 17.30 | 134.01K |
| 2026-06-10 | TWD 17.85 | -0.28% | TWD 18.00 | TWD 18.00 | TWD 17.70 | 77.00K |
| 2026-06-09 | TWD 17.90 | -0.56% | TWD 18.05 | TWD 18.05 | TWD 17.80 | 59.00K |
| 2026-06-08 | TWD 18.00 | -0.83% | TWD 17.45 | TWD 18.15 | TWD 17.45 | 164.00K |
| 2026-06-05 | TWD 18.15 | -0.55% | TWD 18.15 | TWD 18.15 | TWD 17.95 | 134.00K |
| 2026-06-04 | TWD 18.25 | +0.83% | TWD 18.00 | TWD 18.40 | TWD 17.90 | 76.00K |
| 2026-06-03 | TWD 18.10 | +0.56% | TWD 18.00 | TWD 18.20 | TWD 17.85 | 131.10K |
| 2026-06-02 | TWD 18.00 | -1.37% | TWD 18.35 | TWD 18.35 | TWD 17.40 | 245.00K |
| 2026-06-01 | TWD 18.25 | +1.67% | TWD 17.95 | TWD 18.60 | TWD 17.90 | 149.50K |
| 2026-05-29 | TWD 17.95 | +1.99% | TWD 17.90 | TWD 18.00 | TWD 17.80 | 65.50K |
| 2026-05-28 | TWD 17.60 | -2.22% | TWD 17.85 | TWD 17.90 | TWD 17.60 | 67.85K |
| 2026-05-27 | TWD 18.00 | -0.28% | TWD 18.05 | TWD 18.05 | TWD 17.60 | 130.00K |