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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	32.800	34.100	32.800	34.100	32.230	8,043
2023-11-01	34.150	34.150	33.600	34.100	32.230	4,410
2023-10-31	34.350	34.350	32.650	34.150	32.277	59,881
2023-10-30	35.100	35.150	35.000	35.150	33.223	2,436
2023-10-27	35.150	35.150	35.150	35.150	33.223	2,520
2023-10-26	35.150	35.150	35.150	35.150	33.223	2,100
2023-10-25	35.150	35.150	35.150	35.150	33.223	0
2023-10-24	34.800	35.150	34.400	35.150	33.223	63,777
2023-10-23	35.050	35.200	35.000	35.200	33.270	8,400
2023-10-20	35.050	36.100	35.050	36.100	34.121	2,110
2023-10-19	36.100	36.100	36.100	36.100	34.121	1,109
2023-10-18	36.150	36.150	36.000	36.000	34.026	11,550
2023-10-17	36.000	36.150	35.800	36.150	34.168	7,350
2023-10-16	36.650	36.650	35.250	36.150	34.168	27,300
2023-10-13	36.700	36.700	35.300	36.650	34.640	14,700
2023-10-12	36.900	36.900	36.800	36.800	34.782	3,150
2023-10-11	36.850	36.950	35.700	36.800	34.782	42,028
2023-10-06	36.450	36.950	36.200	36.250	34.262	16,212
2023-10-05	36.150	36.150	36.150	36.150	34.168	1,050
2023-10-04	35.450	35.600	35.350	35.600	33.648	15,750
2023-10-03	35.700	35.900	35.250	35.400	33.459	18,900
2023-10-02	35.500	37.000	35.500	36.950	34.924	6,450
2023-09-28	36.900	37.050	35.500	37.050	35.018	9,450
2023-09-27	36.900	36.950	35.500	36.500	34.499	9,450
2023-09-26	35.600	37.100	35.500	36.800	34.782	24,150
2023-09-25	35.650	37.150	35.550	37.100	35.066	25,201
2023-09-22	37.150	37.150	35.550	37.100	35.066	23,100
2023-09-21	35.650	37.150	35.600	37.150	35.113	19,950
2023-09-20	37.100	37.100	37.100	37.100	35.066	2,100
2023-09-19	35.900	37.150	35.900	37.100	35.066	6,300
2023-09-18	36.000	37.150	36.000	37.150	35.113	8,925
2023-09-15	36.500	36.950	35.800	35.800	33.837	9,346
2023-09-14	36.150	37.100	35.950	36.900	34.877	56,563
2023-09-13	36.350	37.200	36.350	37.100	35.066	9,532
2023-09-12	37.000	38.000	36.350	37.550	35.491	50,137
2023-09-11	38.000	38.000	36.550	37.500	35.444	12,862
2023-09-08	37.800	37.800	37.800	37.800	35.727	0
2023-09-07	36.550	37.800	36.550	37.800	35.727	24,412
2023-09-06	37.000	37.950	36.850	37.850	35.775	7,613
2023-09-05	37.950	37.950	37.950	37.950	35.869	3,151
2023-09-04	37.950	38.000	37.800	38.000	35.916	15,756
2023-09-01	38.000	38.150	36.600	37.100	35.066	32,611
2023-08-31	36.200	37.650	36.050	37.650	35.585	111,301
2023-08-30	37.700	37.800	35.900	36.000	34.026	80,957
2023-08-29	37.700	37.700	37.700	37.700	35.633	13,651
2023-08-28	36.650	37.900	36.600	37.900	35.822	9,467
2023-08-25	38.100	38.100	36.500	36.650	34.640	64,934
2023-08-24	39.000	39.000	37.750	38.250	36.153	36,750
2023-08-23	37.500	39.400	37.000	39.300	37.145	54,014
2023-08-22	39.200	39.200	39.100	39.150	34.824	5,005
2023-08-21	39.000	39.150	39.000	39.150	34.824	7,260
2023-08-18	39.000	39.000	38.000	39.000	34.691	2,731
2023-08-17	38.000	39.050	38.000	39.050	34.735	1,255
2023-08-16	39.400	39.400	38.200	39.350	35.002	10,922
2023-08-15	38.300	39.450	38.300	39.450	35.091	4,586
2023-08-14	39.450	39.500	38.350	39.450	35.091	15,747
2023-08-11	39.450	39.450	39.450	39.450	35.091	1
2023-08-10	38.500	38.800	38.500	38.800	34.513	5,459
2023-08-09	39.700	39.700	39.700	39.700	35.313	1
2023-08-08	39.700	39.700	39.700	39.700	35.313	1

← NewerPage 13 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.