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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	32.300	32.300	31.700	32.000	30.245	14,700
2024-01-25	32.500	32.500	32.500	32.500	30.718	1,050
2024-01-24	32.500	32.500	32.500	32.500	30.718	0
2024-01-23	31.400	32.500	31.400	32.500	30.718	16,201
2024-01-22	31.900	32.200	31.500	32.200	30.434	15,750
2024-01-19	33.500	33.500	31.950	32.350	30.576	31,500
2024-01-18	33.300	34.100	33.000	33.650	31.805	33,601
2024-01-17	34.050	34.050	34.050	34.050	32.183	1,050
2024-01-16	34.050	34.050	34.050	34.050	32.183	2,100
2024-01-15	34.100	34.100	34.100	34.100	32.230	0
2024-01-12	34.050	34.100	34.050	34.100	32.230	4,200
2024-01-11	34.050	34.050	34.050	34.050	32.183	1,050
2024-01-10	33.700	33.700	33.700	33.700	31.852	0
2024-01-09	34.000	34.000	33.000	33.700	31.852	11,622
2024-01-08	33.950	34.000	33.250	34.000	32.136	10,869
2024-01-05	35.400	35.400	33.300	33.950	32.088	64,897
2024-01-04	35.500	35.550	35.000	35.400	33.459	5,784
2024-01-03	34.900	35.000	33.800	35.000	33.081	9,807
2024-01-02	33.650	34.950	33.500	34.900	32.986	53,731
2023-12-29	32.450	33.150	31.550	33.000	31.191	122,169
2023-12-28	32.450	32.550	31.450	32.500	30.718	18,901
2023-12-27	32.150	32.600	31.500	32.450	30.671	65,186
2023-12-26	32.500	32.550	31.800	31.800	30.056	9,174
2023-12-25	32.500	32.550	31.200	32.500	30.718	17,808
2023-12-22	32.450	32.500	31.400	32.500	30.718	3,282
2023-12-21	32.300	32.450	31.400	32.450	30.671	58,633
2023-12-20	32.500	32.500	32.200	32.200	30.434	2,866
2023-12-19	32.500	32.500	31.500	32.500	30.718	4,201
2023-12-18	32.800	32.800	31.750	32.500	30.718	5,376
2023-12-15	32.300	33.000	32.000	32.800	31.001	11,662
2023-12-14	31.850	33.050	31.850	33.000	31.191	32,027
2023-12-13	33.100	33.100	32.000	33.000	31.191	2,818
2023-12-12	33.500	33.500	31.950	33.100	31.285	40,751
2023-12-11	33.000	33.500	32.150	33.450	31.616	22,181
2023-12-08	34.500	34.500	33.000	33.000	31.191	37,475
2023-12-07	34.950	34.950	33.500	34.950	33.034	22,134
2023-12-06	34.050	35.000	34.000	34.200	32.325	18,070
2023-12-05	35.050	35.050	34.000	35.000	33.081	9,471
2023-12-04	34.000	34.500	34.000	34.500	32.608	7,350
2023-12-01	35.200	35.200	34.250	35.100	33.175	11,581
2023-11-30	35.000	35.250	34.150	35.250	33.317	32,655
2023-11-29	35.850	35.850	34.200	35.000	33.081	11,560
2023-11-28	35.850	35.850	34.250	35.650	33.695	6,310
2023-11-27	34.700	35.950	34.300	35.900	33.931	16,802
2023-11-24	35.500	35.950	35.500	35.950	33.979	1,060
2023-11-23	35.950	35.950	35.950	35.950	33.979	105
2023-11-22	36.000	36.000	34.300	35.900	33.931	5,355
2023-11-21	35.800	35.800	35.050	35.700	33.742	14,700
2023-11-20	35.350	35.700	35.350	35.500	33.553	3,494
2023-11-17	35.700	35.700	35.700	35.700	33.742	208
2023-11-16	35.000	35.700	35.000	35.700	33.742	1,680
2023-11-15	35.750	35.750	35.000	35.700	33.742	10,500
2023-11-14	34.200	35.750	34.150	35.250	33.317	56,521
2023-11-13	34.150	34.150	34.150	34.150	32.277	1,260
2023-11-10	33.250	34.150	33.250	34.150	32.277	2,100
2023-11-09	34.250	34.300	33.150	34.300	32.419	5,586
2023-11-08	34.250	34.250	34.250	34.250	32.372	1,123
2023-11-07	34.250	34.250	34.000	34.250	32.372	1,260
2023-11-06	34.150	34.150	33.500	34.150	32.277	7,665
2023-11-03	34.100	34.150	34.100	34.150	32.277	2,310

← NewerPage 12 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.