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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	40.500	40.700	39.450	39.450	35.091	5,481
2023-02-07	40.400	40.800	40.000	40.800	36.292	5,679
2023-02-06	40.450	40.950	40.250	40.350	35.892	20,203
2023-02-03	39.700	40.750	39.500	40.000	35.580	15,510
2023-02-02	39.900	40.250	39.700	40.000	35.580	30,152
2023-02-01	40.150	40.950	39.900	40.150	35.714	14,088
2023-01-31	41.000	41.300	40.800	40.800	36.292	13,540
2023-01-30	41.100	42.100	41.050	41.050	36.514	8,613
2023-01-17	42.400	42.400	41.100	42.100	37.448	12,122
2023-01-16	42.400	42.400	42.400	42.400	37.715	1
2023-01-13	42.000	42.150	42.000	42.150	37.493	3,277
2023-01-12	42.000	42.000	42.000	42.000	37.359	1,091
2023-01-11	42.150	42.150	42.150	42.150	37.493	0
2023-01-10	42.150	42.150	42.150	42.150	37.493	1,091
2023-01-09	41.300	42.900	41.050	42.500	37.804	8,496
2023-01-06	42.250	42.250	42.250	42.250	37.582	1,091
2023-01-05	42.000	42.000	42.000	42.000	37.359	0
2023-01-04	41.600	42.450	41.600	42.000	37.359	4,369
2023-01-03	42.200	43.000	42.100	43.000	38.249	13,105
2022-12-30	42.050	44.200	42.050	42.200	37.537	105,234
2022-12-29	40.000	41.500	39.450	41.500	36.914	34,943
2022-12-28	40.650	40.900	40.400	40.900	36.381	23,477
2022-12-27	41.000	42.450	40.700	42.400	37.715	24,242
2022-12-26	41.400	42.500	41.400	42.500	37.804	4,477
2022-12-23	42.600	42.700	41.050	42.500	37.804	5,647
2022-12-22	41.900	42.850	41.850	42.600	37.893	18,815
2022-12-21	42.850	43.300	42.050	42.800	38.071	42,698
2022-12-20	41.850	41.850	41.850	41.850	37.226	1,091
2022-12-19	42.050	42.950	42.000	42.950	38.204	17,473
2022-12-16	41.900	43.150	41.700	43.150	38.382	65,632
2022-12-15	42.000	43.000	41.750	41.900	37.270	27,409
2022-12-14	42.000	43.150	41.800	42.950	38.204	13,648
2022-12-13	42.000	43.150	41.850	43.150	38.382	19,657
2022-12-12	42.000	44.000	42.000	43.000	38.249	22,890
2022-12-09	42.100	43.100	41.900	43.000	38.249	39,649
2022-12-08	41.300	43.100	41.000	42.550	37.848	118,376
2022-12-07	41.400	41.650	41.200	41.300	36.737	18,565
2022-12-06	41.650	41.650	41.650	41.650	37.048	0
2022-12-05	41.650	41.650	41.000	41.650	37.048	4,536
2022-12-02	41.300	41.750	41.300	41.700	37.092	4,587
2022-12-01	41.100	41.400	41.000	41.400	36.825	10,921
2022-11-30	40.150	41.200	40.150	41.050	36.514	3,823
2022-11-29	40.800	41.850	40.600	41.800	37.181	7,646
2022-11-28	42.000	42.150	41.000	42.150	37.493	2,296
2022-11-25	42.600	42.600	42.600	42.600	37.893	0
2022-11-24	41.000	44.000	41.000	42.600	37.893	182,889
2022-11-23	40.100	41.200	40.100	41.150	36.603	8,027
2022-11-22	41.000	41.000	41.000	41.000	36.470	0
2022-11-21	41.000	41.000	41.000	41.000	36.470	3
2022-11-18	40.850	41.700	40.700	41.250	36.692	13,105
2022-11-17	40.950	40.950	40.500	40.500	36.025	4,477
2022-11-16	41.100	41.100	41.100	41.100	36.559	0
2022-11-15	40.200	41.200	40.150	41.100	36.559	8,739
2022-11-14	40.500	41.500	40.500	41.400	36.825	13,277
2022-11-11	40.250	41.500	40.250	41.500	36.914	5,462
2022-11-10	40.050	41.550	40.050	41.550	36.959	2,185
2022-11-09	40.000	42.100	39.100	41.850	37.226	95,016
2022-11-08	40.000	40.950	40.000	40.950	36.425	7,680
2022-11-07	40.950	40.950	40.950	40.950	36.425	1,091
2022-11-04	41.200	41.200	40.000	41.150	36.603	6,566

← NewerPage 16 of 21 · 1,214 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.