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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	40.200	40.200	38.500	39.000	34.691	15,404
2023-05-09	39.100	40.200	38.950	40.200	35.758	14,195
2023-05-08	40.250	40.250	39.800	40.150	35.714	10,919
2023-05-05	39.150	40.300	39.150	40.200	35.758	19,659
2023-05-04	39.700	40.500	39.700	40.500	36.025	5,787
2023-05-03	39.700	40.850	39.700	40.850	36.336	16,379
2023-05-02	40.850	40.900	39.750	40.450	35.981	22,931
2023-04-28	41.000	41.000	39.450	40.850	36.336	22,934
2023-04-27	39.750	41.000	38.000	41.000	36.470	48,273
2023-04-26	38.000	39.800	38.000	39.750	35.358	1,096
2023-04-25	38.050	39.700	38.000	39.700	35.313	1,096
2023-04-24	39.950	40.000	38.150	39.900	35.491	15,761
2023-04-21	38.050	39.750	38.050	39.700	35.313	1,150
2023-04-20	38.650	39.750	38.300	39.700	35.313	41,713
2023-04-19	38.550	40.000	38.550	38.900	34.602	15,292
2023-04-18	38.550	39.700	38.550	39.700	35.313	5,463
2023-04-17	38.550	39.900	38.550	39.750	35.358	5,793
2023-04-14	38.800	40.000	38.500	39.900	35.491	11,143
2023-04-13	38.500	39.900	38.300	38.950	34.646	17,969
2023-04-12	38.600	40.000	38.500	39.900	35.491	8,741
2023-04-11	39.700	40.150	39.000	39.300	34.958	44,771
2023-04-10	38.500	38.700	38.200	38.200	33.979	5,466
2023-04-07	38.350	40.000	38.300	39.900	35.491	31,888
2023-04-06	40.150	40.150	40.150	40.150	35.714	1,091
2023-03-31	38.500	40.150	38.450	39.950	35.536	13,106
2023-03-30	38.800	40.100	38.500	40.100	35.669	3,279
2023-03-29	40.150	40.200	38.850	40.100	35.669	5,459
2023-03-28	38.850	40.150	38.800	38.800	34.513	4,532
2023-03-27	40.150	40.150	39.800	40.000	35.580	7,643
2023-03-24	40.150	40.200	40.000	40.200	35.758	5,461
2023-03-23	40.200	40.200	40.200	40.200	35.758	13
2023-03-22	38.700	40.200	38.650	40.200	35.758	16,382
2023-03-21	39.600	40.250	39.600	40.250	35.803	3,277
2023-03-20	38.500	39.600	38.500	39.600	35.224	7,212
2023-03-17	38.700	39.400	38.500	39.400	35.046	13,106
2023-03-16	39.000	39.450	39.000	39.450	35.091	6,554
2023-03-15	39.050	40.700	39.000	40.700	36.203	4,370
2023-03-14	39.150	40.800	39.150	40.800	36.292	2
2023-03-13	40.900	40.900	39.450	40.850	36.336	3,285
2023-03-10	39.650	40.900	39.650	39.650	35.269	5
2023-03-09	41.500	41.500	39.800	40.950	36.425	24,137
2023-03-08	41.750	41.750	40.150	41.500	36.914	51,330
2023-03-07	41.800	42.000	40.000	41.700	37.092	38,227
2023-03-06	41.550	41.750	40.100	41.750	37.137	14,533
2023-03-03	39.800	41.800	39.800	41.550	36.959	45,870
2023-03-02	40.000	41.400	39.750	41.400	36.825	29,499
2023-03-01	39.000	40.950	39.000	40.950	36.425	41,054
2023-02-24	39.000	40.450	39.000	40.450	35.981	4,373
2023-02-23	39.850	40.450	39.000	39.000	34.691	19,263
2023-02-22	38.850	39.850	38.500	39.850	35.447	9,469
2023-02-21	39.550	40.450	38.800	39.950	35.536	33,861
2023-02-20	39.000	40.500	38.600	39.550	35.180	59,467
2023-02-17	38.650	38.950	38.500	38.950	34.646	10,034
2023-02-16	37.900	39.100	37.900	38.500	34.246	25,771
2023-02-15	39.200	39.200	37.800	38.950	34.646	105,925
2023-02-14	39.200	39.200	39.200	39.200	34.869	1,091
2023-02-13	39.150	39.200	38.350	39.200	34.869	6,668
2023-02-10	38.500	39.150	38.250	39.150	34.824	28,555
2023-02-09	39.000	39.500	38.400	38.950	34.646	99,745
2023-02-08	40.500	40.700	39.450	39.450	35.091	5,481

← NewerPage 15 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.