Power Master II Holdings. Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 30.200 | 30.200 | 29.450 | 30.100 | 28.450 | 49,713 |
| 2024-07-31 | 30.450 | 30.450 | 29.700 | 30.150 | 28.497 | 21,761 |
| 2024-07-30 | 29.600 | 30.350 | 29.100 | 30.350 | 28.686 | 81,910 |
| 2024-07-29 | 30.300 | 30.800 | 29.800 | 30.350 | 28.686 | 116,534 |
| 2024-07-26 | 29.900 | 31.000 | 29.700 | 30.950 | 29.253 | 96,090 |
| 2024-07-23 | 32.150 | 32.550 | 29.750 | 30.100 | 28.450 | 238,186 |
| 2024-07-22 | 31.100 | 33.900 | 31.000 | 32.000 | 30.245 | 738,519 |
| 2024-07-19 | 30.950 | 31.550 | 30.600 | 31.100 | 29.395 | 128,426 |
| 2024-07-18 | 30.950 | 31.150 | 30.050 | 30.750 | 29.064 | 106,221 |
| 2024-07-17 | 31.100 | 31.550 | 30.200 | 30.950 | 29.253 | 67,425 |
| 2024-07-16 | 31.300 | 31.600 | 30.400 | 31.100 | 29.395 | 151,188 |
| 2024-07-15 | 30.500 | 31.550 | 30.200 | 31.300 | 29.584 | 169,723 |
| 2024-07-12 | 30.650 | 30.650 | 30.000 | 30.450 | 28.780 | 84,645 |
| 2024-07-11 | 31.000 | 31.000 | 30.000 | 30.300 | 28.638 | 162,846 |
| 2024-07-10 | 31.000 | 31.750 | 30.750 | 31.150 | 29.442 | 235,546 |
| 2024-07-09 | 31.800 | 32.200 | 31.350 | 31.850 | 30.104 | 287,198 |
| 2024-07-08 | 32.000 | 33.000 | 31.550 | 31.750 | 30.009 | 215,352 |
| 2024-07-05 | 32.400 | 32.550 | 31.550 | 32.000 | 30.245 | 269,446 |
| 2024-07-04 | 32.100 | 32.650 | 31.400 | 32.150 | 30.387 | 339,246 |
| 2024-07-03 | 33.950 | 34.500 | 30.900 | 31.850 | 30.104 | 756,867 |
| 2024-07-02 | 31.850 | 34.150 | 31.750 | 33.500 | 31.663 | 1,028,041 |
| 2024-07-01 | 31.850 | 31.950 | 30.950 | 31.500 | 29.773 | 83,080 |
| 2024-06-28 | 32.250 | 33.000 | 31.100 | 31.900 | 30.151 | 114,446 |
| 2024-06-27 | 30.400 | 33.700 | 30.400 | 32.350 | 30.576 | 438,091 |
| 2024-06-26 | 30.300 | 30.450 | 30.000 | 30.000 | 28.355 | 56,757 |
| 2024-06-25 | 29.500 | 30.250 | 29.500 | 30.000 | 28.355 | 10,563 |
| 2024-06-24 | 29.650 | 30.000 | 29.600 | 29.900 | 28.260 | 29,316 |
| 2024-06-21 | 30.650 | 31.000 | 30.000 | 30.200 | 28.544 | 41,305 |
| 2024-06-20 | 29.500 | 30.900 | 29.450 | 30.450 | 28.780 | 41,055 |
| 2024-06-19 | 30.250 | 30.400 | 30.250 | 30.400 | 28.733 | 2,100 |
| 2024-06-18 | 29.500 | 30.350 | 29.500 | 30.350 | 28.686 | 2,100 |
| 2024-06-17 | 30.000 | 30.450 | 30.000 | 30.450 | 28.780 | 4,201 |
| 2024-06-14 | 29.800 | 30.750 | 29.700 | 30.350 | 28.686 | 44,149 |
| 2024-06-13 | 29.400 | 30.050 | 29.050 | 30.000 | 28.355 | 18,900 |
| 2024-06-12 | 30.100 | 30.100 | 29.050 | 29.950 | 28.308 | 14,711 |
| 2024-06-11 | 29.200 | 30.100 | 29.200 | 30.100 | 28.450 | 6,310 |
| 2024-06-07 | 30.100 | 30.100 | 30.100 | 30.100 | 28.450 | 4,200 |
| 2024-06-06 | 29.250 | 30.100 | 29.250 | 30.100 | 28.450 | 11,656 |
| 2024-06-05 | 30.450 | 30.450 | 29.450 | 30.450 | 28.780 | 14,702 |
| 2024-06-04 | 30.200 | 30.550 | 30.200 | 30.550 | 28.875 | 2,101 |
| 2024-06-03 | 30.600 | 30.600 | 30.300 | 30.550 | 28.875 | 19,108 |
| 2024-05-31 | 29.700 | 30.950 | 29.600 | 30.750 | 29.064 | 36,125 |
| 2024-05-30 | 30.500 | 30.950 | 29.900 | 30.950 | 29.253 | 8,413 |
| 2024-05-29 | 30.850 | 30.850 | 30.850 | 30.850 | 29.158 | 1 |
| 2024-05-28 | 31.000 | 31.000 | 30.000 | 30.200 | 28.544 | 8,515 |
| 2024-05-27 | 31.500 | 31.700 | 30.300 | 30.600 | 28.922 | 16,889 |
| 2024-05-24 | 31.650 | 31.650 | 31.650 | 31.650 | 29.915 | 0 |
| 2024-05-23 | 31.700 | 31.700 | 31.650 | 31.650 | 29.915 | 1,061 |
| 2024-05-22 | 31.700 | 31.750 | 31.450 | 31.750 | 30.009 | 7,350 |
| 2024-05-21 | 31.500 | 31.750 | 30.750 | 31.750 | 30.009 | 8,400 |
| 2024-05-20 | 31.500 | 31.500 | 31.450 | 31.450 | 29.725 | 378 |
| 2024-05-17 | 31.250 | 31.750 | 30.550 | 31.500 | 29.773 | 20,160 |
| 2024-05-16 | 31.550 | 31.800 | 31.000 | 31.550 | 29.820 | 19,954 |
| 2024-05-15 | 30.150 | 33.000 | 30.000 | 31.600 | 29.867 | 156,842 |
| 2024-05-14 | 30.300 | 30.300 | 29.100 | 30.200 | 28.544 | 6,322 |
| 2024-05-13 | 30.200 | 30.500 | 29.450 | 30.450 | 28.780 | 14,431 |
| 2024-05-10 | 30.200 | 30.250 | 30.200 | 30.200 | 28.544 | 5,292 |
| 2024-05-09 | 30.250 | 30.250 | 30.250 | 30.250 | 28.591 | 1,050 |
| 2024-05-08 | 29.900 | 30.350 | 29.700 | 30.300 | 28.638 | 14,742 |
| 2024-05-07 | 30.400 | 30.400 | 29.950 | 30.400 | 28.733 | 4,201 |
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.