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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	43.600	43.900	43.000	43.700	38.871	15,294
2022-08-08	43.750	43.750	42.750	43.700	38.871	8,740
2022-08-05	43.650	43.700	43.650	43.700	38.871	5,462
2022-08-04	43.500	43.800	41.750	43.400	38.605	58,974
2022-08-03	43.500	43.700	43.500	43.700	38.871	4
2022-08-02	42.000	43.700	42.000	43.500	38.693	12,231
2022-08-01	42.550	44.100	42.450	43.850	39.005	23,484
2022-07-29	44.400	44.400	42.600	44.200	39.316	21,308
2022-07-28	43.900	46.100	43.250	44.550	39.627	80,817
2022-07-27	44.100	44.100	42.700	43.000	38.249	16,557
2022-07-26	43.500	44.050	42.300	43.800	38.960	42,597
2022-07-25	44.100	44.300	44.100	44.150	38.738	1,846
2022-07-22	44.800	45.000	43.000	44.350	38.913	84,095
2022-07-21	45.200	45.300	43.700	44.650	39.177	92,303
2022-07-20	44.400	50.400	43.750	47.000	41.239	244,668
2022-07-19	43.000	44.550	43.000	44.550	39.089	1,093
2022-07-18	43.050	45.100	43.000	44.950	39.440	16,385
2022-07-15	45.150	45.150	43.050	45.100	39.571	6,557
2022-07-14	43.100	45.200	43.100	45.200	39.659	6,559
2022-07-13	43.300	45.250	43.000	45.200	39.659	32,796
2022-07-12	41.900	43.450	41.750	43.400	38.080	109,207
2022-07-11	43.000	43.650	41.500	43.250	37.948	41,734
2022-07-08	44.850	44.850	44.850	44.850	39.352	1
2022-07-07	43.000	44.900	43.000	44.850	39.352	7,646
2022-07-06	44.500	44.900	43.400	44.900	39.396	3,277
2022-07-05	43.350	44.950	43.350	44.950	39.440	6,556
2022-07-04	43.368	43.867	42.870	43.867	38.489	6,690
2022-07-01	43.568	43.717	42.720	43.368	38.052	38,446
2022-06-30	43.717	44.316	42.920	43.319	38.008	46,118
2022-06-29	45.312	45.661	45.063	45.661	40.064	12,052
2022-06-28	43.269	45.312	43.269	45.312	39.758	4,617
2022-06-27	43.269	44.864	43.119	44.714	39.233	54,880
2022-06-24	43.667	44.963	43.667	44.963	39.452	12,050
2022-06-23	42.870	43.966	42.371	43.817	38.446	54,171
2022-06-22	44.714	45.761	43.667	43.667	38.314	31,004
2022-06-21	44.764	46.409	44.714	45.612	40.020	39,547
2022-06-20	46.758	46.808	44.764	46.658	40.939	103,018
2022-06-17	44.864	45.711	44.814	44.963	39.452	82,148
2022-06-16	46.858	46.908	44.814	46.908	41.157	5,478
2022-06-15	46.559	46.559	46.559	46.559	40.851	0
2022-06-14	46.559	46.559	46.559	46.559	40.851	0
2022-06-13	46.509	46.609	45.312	46.559	40.851	4,603
2022-06-10	46.459	46.459	46.459	46.459	40.764	0
2022-06-09	45.661	46.459	45.512	46.459	40.764	10,409
2022-06-08	45.512	46.758	45.462	46.559	40.851	5,259
2022-06-07	47.655	47.655	47.655	47.655	41.814	0
2022-06-06	46.559	48.054	45.711	47.655	41.814	36,147
2022-06-02	46.060	46.758	45.961	46.509	40.808	24,096
2022-06-01	46.409	48.054	46.409	47.007	41.245	40,533
2022-05-31	46.110	48.004	46.110	47.805	41.945	8,765
2022-05-30	46.060	48.353	46.010	47.855	41.989	40,533
2022-05-27	46.559	48.303	46.459	48.254	42.338	13,149
2022-05-26	46.758	48.204	46.559	47.506	41.682	25,195
2022-05-25	46.908	46.908	46.858	46.858	41.114	2,190
2022-05-24	46.060	46.808	45.711	45.961	40.326	24,096
2022-05-23	47.605	47.805	46.359	47.655	41.814	8,766
2022-05-20	46.858	47.655	46.758	47.605	41.770	7,670
2022-05-19	46.359	46.858	46.010	46.858	41.114	8,763
2022-05-18	46.359	47.705	46.359	47.655	41.814	7,999
2022-05-17	46.359	47.855	46.359	46.858	41.114	18,075

← NewerPage 18 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.