Power Master II Holdings. Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.950	12.050	11.950	12.050	12.050	27,145
2026-10-19	12.000	12.150	11.850	12.100	12.100	26,247
2026-10-16	12.000	12.150	11.950	12.100	12.100	270,538
2026-10-15	12.050	12.100	11.950	12.100	12.100	73,001
2026-10-14	12.050	12.050	12.000	12.050	12.050	67,783
2026-10-13	12.050	12.050	11.650	12.050	12.050	9,102
2026-10-12	12.050	12.100	11.800	12.050	12.050	24,053
2026-10-08	12.050	12.100	11.800	12.100	12.100	31,006
2026-10-07	11.600	12.050	11.600	12.050	12.050	39,005
2026-10-06	11.850	12.100	11.750	11.800	11.800	30,003
2026-10-05	12.100	12.200	11.900	12.100	12.100	22,005
2026-10-02	12.300	12.350	12.050	12.250	12.250	21,102
2026-10-01	12.250	12.450	12.050	12.300	12.300	36,002
2026-09-30	12.200	12.250	12.000	12.250	12.250	39,353
2026-09-29	11.950	12.250	11.950	12.100	12.100	23,002
2026-09-24	12.100	12.100	11.850	11.950	11.950	20,004
2026-09-23	11.600	12.200	11.600	12.050	12.050	53,105
2026-09-22	11.450	11.650	11.450	11.550	11.550	27,004
2026-09-21	11.650	11.650	11.300	11.450	11.450	27,107
2026-09-18	11.400	11.700	11.400	11.650	11.650	13,131
2026-09-17	11.500	11.700	11.500	11.700	11.700	10,001
2026-09-16	11.750	11.750	11.400	11.500	11.500	13,970
2026-09-15	11.550	11.750	11.400	11.700	11.700	9,966
2026-09-14	11.850	12.000	11.450	11.550	11.550	16,001
2026-09-11	11.400	11.850	11.400	11.850	11.850	2,001
2026-09-10	11.500	11.850	11.500	11.550	11.550	15,010
2026-09-09	11.600	11.850	11.550	11.850	11.850	6,009
2026-09-08	11.200	11.750	11.200	11.700	11.700	82,419
2026-09-07	11.550	11.550	11.250	11.550	11.550	18,000
2026-09-04	11.350	11.350	11.250	11.250	11.250	9,000
2026-09-03	11.450	11.600	11.350	11.550	11.550	84,259
2026-09-02	11.550	12.000	11.450	11.950	11.950	31,954
2026-09-01	11.550	12.000	11.550	11.900	11.900	2,200
2026-08-31	11.600	12.050	11.500	11.550	11.550	52,532
2026-08-28	12.050	12.050	12.050	12.050	12.050	2,000
2026-08-27	12.000	12.050	11.950	12.050	12.050	7,001
2026-08-26	11.950	12.100	11.700	12.050	12.050	20,003
2026-08-25	11.850	11.950	11.850	11.950	11.950	9,010
2026-08-24	12.150	12.150	11.600	11.900	11.900	24,006
2026-08-21	12.100	12.150	12.000	12.150	12.150	26,001
2026-08-20	11.800	12.150	11.700	12.100	12.100	39,921
2026-08-19	12.100	12.150	11.800	12.100	12.100	36,003
2026-08-18	12.100	12.100	12.000	12.100	12.100	20,001
2026-08-17	11.600	12.100	11.600	12.100	12.100	11,004
2026-08-14	12.050	12.100	11.850	11.950	11.950	34,103
2026-08-13	11.850	12.100	11.850	12.050	12.050	15,009
2026-08-12	12.100	12.100	11.950	12.100	12.100	11,002
2026-08-11	12.050	12.150	11.850	12.100	12.100	49,801
2026-08-10	12.050	12.100	11.900	12.100	12.100	13,103
2026-08-07	12.000	12.000	11.850	12.000	12.000	20,000
2026-08-06	12.100	12.100	11.500	12.000	12.000	35,403
2026-08-05	12.100	12.100	11.700	12.050	12.050	18,009
2026-08-04	12.050	12.100	11.700	12.050	12.050	13,071
2026-08-03	12.050	12.050	11.700	12.000	12.000	20,104
2026-07-31	11.850	12.050	11.500	12.050	12.050	35,103
2026-07-30	11.700	11.800	11.600	11.800	11.800	41,058
2026-07-29	11.650	12.050	11.200	11.650	11.650	118,384
2026-07-28	11.950	12.100	11.600	12.100	12.100	73,601
2026-07-27	12.100	12.100	12.050	12.050	12.050	112
2026-07-24	11.700	12.100	11.700	12.100	12.100	15,092

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-05	0.2205 TWD
2023-08-23	0.8319 TWD
2022-07-26	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.