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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	30.000	30.500	29.450	30.250	28.591	31,128
2024-05-03	30.500	30.900	30.100	30.900	29.206	12,640
2024-05-02	30.000	31.500	29.450	31.500	29.773	84,485
2024-04-30	30.450	31.150	30.100	31.000	29.300	23,188
2024-04-29	30.400	31.450	30.400	31.450	29.725	7,457
2024-04-26	32.000	32.000	30.650	31.850	30.104	8,364
2024-04-25	32.000	32.000	30.650	31.850	30.104	5,251
2024-04-24	32.000	32.000	31.500	31.950	30.198	4,203
2024-04-23	30.950	32.350	30.750	32.000	30.245	27,301
2024-04-22	32.000	32.450	30.950	32.300	30.529	6,726
2024-04-19	32.350	32.500	32.350	32.500	30.718	3,151
2024-04-18	32.250	32.350	32.000	32.350	30.576	8,402
2024-04-17	32.300	32.300	31.000	32.250	30.482	17,129
2024-04-16	32.900	32.900	31.850	32.100	30.340	14,745
2024-04-15	33.800	33.800	31.900	32.950	31.143	29,720
2024-04-12	33.750	33.750	33.250	33.300	31.474	33,813
2024-04-11	34.450	35.800	34.200	35.150	33.223	17,974
2024-04-10	35.750	35.800	34.500	34.800	32.892	36,855
2024-04-09	35.750	36.000	34.500	36.000	34.026	8,509
2024-04-08	35.750	36.000	34.800	35.500	33.553	19,951
2024-04-03	35.500	35.750	34.850	35.600	33.648	17,881
2024-04-02	35.650	35.950	34.800	35.950	33.979	3,255
2024-04-01	35.350	36.150	34.700	35.500	33.553	30,616
2024-03-29	36.700	36.700	35.000	35.150	33.223	17,941
2024-03-28	35.750	36.650	35.050	36.650	34.640	141,367
2024-03-27	34.450	35.900	34.000	35.500	33.553	201,236
2024-03-26	31.100	34.100	30.600	34.050	32.183	267,666
2024-03-25	30.950	31.000	30.400	30.600	28.922	28,350
2024-03-22	30.200	31.000	29.300	30.950	29.253	62,683
2024-03-21	30.250	30.250	29.500	29.500	27.882	12,600
2024-03-20	30.350	30.350	30.000	30.000	28.355	13,692
2024-03-19	30.350	30.600	30.150	30.150	28.497	7,773
2024-03-18	30.150	30.600	30.000	30.600	28.922	42,430
2024-03-15	29.700	30.200	29.500	30.000	28.355	53,296
2024-03-14	30.650	30.650	30.200	30.550	28.875	9,450
2024-03-13	30.000	30.950	29.850	29.850	28.213	41,403
2024-03-12	30.250	30.850	30.200	30.600	28.922	29,448
2024-03-11	30.850	30.850	30.000	30.850	29.158	38,262
2024-03-08	30.900	30.900	30.300	30.850	29.158	28,357
2024-03-07	31.000	31.000	30.200	30.750	29.064	24,384
2024-03-06	31.100	31.100	30.400	30.550	28.875	16,774
2024-03-05	30.650	31.850	30.500	31.750	30.009	35,112
2024-03-04	31.400	31.800	30.700	31.800	30.056	8,764
2024-03-01	31.750	32.000	30.500	31.950	30.198	10,501
2024-02-29	31.650	31.850	31.500	31.750	30.009	10,523
2024-02-27	31.350	32.000	31.000	31.650	29.915	35,070
2024-02-26	30.400	31.350	30.400	31.300	29.584	10,500
2024-02-23	31.300	31.500	30.400	31.500	29.773	91,560
2024-02-22	31.500	31.650	30.250	31.550	29.820	43,050
2024-02-21	31.550	31.650	30.500	30.700	29.017	16,895
2024-02-20	31.300	31.600	31.100	31.450	29.725	27,485
2024-02-19	30.650	31.950	30.400	31.500	29.773	124,972
2024-02-16	32.000	32.000	30.800	31.900	30.151	10,564
2024-02-15	32.150	32.150	31.000	32.000	30.245	10,007
2024-02-05	32.150	32.150	31.000	32.100	30.340	31,500
2024-02-02	32.150	32.200	31.400	32.150	30.387	10,500
2024-02-01	31.700	31.700	31.700	31.700	29.962	0
2024-01-31	31.400	32.200	31.400	31.700	29.962	10,606
2024-01-30	30.800	31.500	30.800	31.500	29.773	4,200
2024-01-29	32.000	32.000	32.000	32.000	30.245	0

← NewerPage 11 of 21 · 1,213 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.