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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.200	41.200	41.200	41.200	36.648	1,091
2022-11-02	41.200	41.200	40.100	41.150	36.603	6,555
2022-11-01	40.250	41.200	40.250	41.200	36.648	5,463
2022-10-31	40.000	41.200	40.000	41.200	36.648	2,185
2022-10-28	40.000	41.200	40.000	41.100	36.559	17,529
2022-10-27	41.250	41.250	40.200	41.200	36.648	13,137
2022-10-26	41.800	41.800	40.500	41.750	37.137	12,014
2022-10-25	40.550	41.750	40.550	41.750	37.137	1,093
2022-10-24	42.000	42.000	40.550	41.950	37.315	26,216
2022-10-21	41.550	42.050	40.600	40.600	36.114	24,540
2022-10-20	41.100	41.700	41.000	41.700	37.092	13,105
2022-10-19	41.150	41.150	41.150	41.150	36.603	221
2022-10-18	42.250	42.250	42.150	42.150	37.493	2,183
2022-10-17	41.200	42.550	41.100	42.400	37.715	14,200
2022-10-14	41.000	43.300	41.000	42.800	38.071	39,319
2022-10-13	41.050	42.400	40.250	41.250	36.692	67,817
2022-10-12	42.300	42.300	40.200	40.400	35.936	51,704
2022-10-11	42.300	42.300	42.300	42.300	37.626	1,091
2022-10-07	42.300	42.300	42.300	42.300	37.626	1,093
2022-10-06	42.300	42.300	42.300	42.300	37.626	2,104
2022-10-05	42.350	42.500	41.500	42.450	37.760	7,776
2022-10-04	41.250	42.350	41.250	42.350	37.671	6,557
2022-10-03	42.000	42.500	41.000	42.500	37.804	20,752
2022-09-30	42.050	42.700	41.000	42.650	37.937	12,622
2022-09-29	41.000	43.000	40.900	42.950	38.204	56,792
2022-09-28	42.800	42.800	42.700	42.700	37.982	528
2022-09-27	42.200	42.950	42.000	42.800	38.071	9,722
2022-09-26	41.750	43.100	41.500	42.000	37.359	7,777
2022-09-23	43.250	43.250	43.250	43.250	38.471	0
2022-09-22	43.250	43.250	43.250	43.250	38.471	0
2022-09-21	43.250	43.250	43.250	43.250	38.471	0
2022-09-20	43.250	43.250	43.250	43.250	38.471	0
2022-09-19	43.250	43.250	43.250	43.250	38.471	0
2022-09-16	43.200	43.250	43.200	43.250	38.471	1,093
2022-09-15	41.600	43.150	41.600	43.150	38.382	2,185
2022-09-14	41.500	43.250	41.500	43.150	38.382	19,661
2022-09-13	41.450	43.250	41.450	43.250	38.471	8,965
2022-09-12	42.050	43.450	42.000	42.500	37.804	7,645
2022-09-08	42.000	44.000	41.950	43.350	38.560	139,018
2022-09-07	41.900	43.300	41.900	43.200	38.427	6,007
2022-09-06	43.500	43.500	41.850	43.250	38.471	23,776
2022-09-05	42.500	43.550	41.900	41.900	37.270	18,565
2022-09-02	42.050	43.800	42.050	43.650	38.827	34,952
2022-09-01	42.050	43.600	42.050	43.600	38.782	2,186
2022-08-31	42.000	43.600	41.950	43.500	38.693	24,027
2022-08-30	42.000	43.300	42.000	43.300	38.516	10,921
2022-08-29	41.850	43.600	41.850	42.500	37.804	39,324
2022-08-26	42.050	43.800	41.950	43.600	38.782	8,738
2022-08-25	42.000	43.900	42.000	43.900	39.049	2,186
2022-08-24	42.050	43.900	42.000	43.900	39.049	19,658
2022-08-23	42.450	43.950	42.100	43.650	38.827	13,465
2022-08-22	43.700	43.700	43.700	43.700	38.871	1,091
2022-08-19	43.950	44.150	41.800	43.850	39.005	153,549
2022-08-18	43.000	45.200	42.000	44.250	39.361	255,974
2022-08-17	43.150	43.150	41.900	43.050	38.293	2,187
2022-08-16	43.000	43.000	43.000	43.000	38.249	0
2022-08-15	42.100	43.700	41.850	43.000	38.249	58,440
2022-08-12	43.750	43.750	42.000	43.750	38.916	36,043
2022-08-11	43.650	43.650	42.300	43.650	38.827	12,017
2022-08-10	43.650	43.650	42.650	43.650	38.827	2,185

← NewerPage 17 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.