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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	39.500	39.500	38.300	39.500	35.135	3,277
2023-08-04	39.600	39.600	38.500	38.700	34.424	5,461
2023-08-02	39.700	39.700	38.500	38.600	34.335	7,863
2023-08-01	39.000	39.000	39.000	39.000	34.691	3,275
2023-07-31	39.650	39.650	38.800	39.000	34.691	2,494
2023-07-28	39.850	39.850	38.800	39.750	35.358	7,643
2023-07-27	39.000	39.200	38.500	39.000	34.691	10,102
2023-07-26	38.500	38.950	38.200	38.950	34.646	13,103
2023-07-25	38.550	40.000	38.550	40.000	35.580	3,277
2023-07-24	40.000	40.000	38.900	38.900	34.602	2,185
2023-07-21	40.000	40.000	40.000	40.000	35.580	1
2023-07-20	39.100	39.900	39.100	39.900	35.491	1,093
2023-07-19	40.000	40.000	40.000	40.000	35.580	0
2023-07-18	38.650	40.000	38.650	40.000	35.580	2,186
2023-07-17	40.100	40.150	40.100	40.150	35.714	2,193
2023-07-14	40.100	40.100	38.600	40.100	35.669	2,345
2023-07-13	38.500	40.100	38.500	40.100	35.669	2,205
2023-07-12	38.500	40.100	38.500	40.100	35.669	2,186
2023-07-11	40.000	40.150	38.550	40.100	35.669	15,448
2023-07-10	39.950	40.000	39.600	40.000	35.580	6,881
2023-07-07	39.950	39.950	38.600	38.600	34.335	5,023
2023-07-06	39.950	39.950	39.950	39.950	35.536	4,367
2023-07-05	39.950	39.950	39.950	39.950	35.536	6,551
2023-07-04	38.500	38.500	38.500	38.500	34.246	0
2023-07-03	39.500	39.900	38.500	38.500	34.246	28,501
2023-06-30	39.950	40.200	39.500	39.750	35.358	62,321
2023-06-29	39.950	39.950	39.500	39.500	35.135	2,074
2023-06-28	38.300	39.000	38.200	38.200	33.979	15,289
2023-06-27	38.500	38.800	38.500	38.800	34.513	5,459
2023-06-26	39.900	39.900	38.850	39.000	34.691	7,643
2023-06-21	38.700	39.950	38.650	39.950	35.536	22,931
2023-06-20	40.100	40.100	40.100	40.100	35.669	0
2023-06-19	40.100	40.100	40.100	40.100	35.669	1,091
2023-06-16	39.450	40.050	39.450	39.500	35.135	14,195
2023-06-15	40.150	40.500	39.500	39.500	35.135	21,839
2023-06-14	39.200	39.200	39.050	39.050	34.735	8,735
2023-06-13	39.000	39.100	38.800	38.900	34.602	21,476
2023-06-12	39.350	39.350	39.200	39.200	34.869	3,548
2023-06-09	39.500	39.500	38.550	39.350	35.002	2,197
2023-06-08	39.500	39.500	39.500	39.500	35.135	0
2023-06-07	40.000	40.000	39.500	39.500	35.135	13,103
2023-06-06	40.000	40.000	40.000	40.000	35.580	1,091
2023-06-05	38.950	40.050	38.900	39.050	34.735	9,827
2023-06-02	40.250	40.250	39.000	40.150	35.714	24,026
2023-06-01	40.200	40.300	39.100	40.300	35.847	28,396
2023-05-31	39.600	40.150	39.000	39.000	34.691	16,381
2023-05-30	39.950	41.050	39.050	40.150	35.714	77,064
2023-05-29	37.500	40.000	37.500	39.950	35.536	43,845
2023-05-26	37.800	39.100	37.800	38.150	33.935	29,595
2023-05-25	36.800	36.800	36.800	36.800	32.734	0
2023-05-24	37.000	37.500	36.400	36.800	32.734	61,481
2023-05-23	36.150	37.550	36.150	37.200	33.090	26,929
2023-05-22	38.900	38.900	36.150	37.650	33.490	69,885
2023-05-19	37.700	39.300	37.700	38.900	34.602	30,581
2023-05-18	37.850	38.950	37.600	37.700	33.534	36,151
2023-05-17	38.050	39.100	37.850	38.500	34.246	13,171
2023-05-16	38.050	39.150	38.050	39.150	34.824	2,183
2023-05-15	38.950	39.150	38.050	39.150	34.824	9,942
2023-05-12	38.200	39.150	38.200	39.150	34.824	2
2023-05-11	38.500	39.350	38.500	39.350	35.002	7,255

← NewerPage 14 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.