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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.300	12.300	11.800	12.000	12.000	22,005
2026-07-22	12.000	12.250	11.700	12.250	12.250	47,018
2026-07-21	12.100	12.150	12.100	12.150	12.150	10,001
2026-07-20	11.750	12.150	11.700	12.050	12.050	18,203
2026-07-17	12.350	12.350	11.800	11.800	11.800	39,022
2026-07-16	11.950	12.300	11.900	12.250	12.250	35,001
2026-07-15	12.000	12.250	12.000	12.250	12.250	1,001
2026-07-14	12.200	12.450	11.950	12.450	12.450	16,177
2026-07-13	12.450	12.500	12.100	12.250	12.250	19,025
2026-07-10	12.450	12.450	12.450	12.450	12.450	0
2026-07-09	12.500	12.500	12.350	12.450	12.450	1,113
2026-07-08	12.500	12.500	12.500	12.500	12.500	961
2026-07-07	12.550	12.750	12.350	12.500	12.500	16,401
2026-07-06	12.550	12.800	12.550	12.750	12.750	3,131
2026-07-03	12.750	12.800	12.750	12.800	12.800	6,111
2026-07-02	12.800	12.800	12.750	12.750	12.750	5,111
2026-07-01	12.750	12.750	12.750	12.750	12.750	2,111
2026-06-30	12.700	12.700	12.550	12.700	12.700	9,211
2026-06-29	13.150	13.150	12.500	12.700	12.700	30,000
2026-06-26	12.400	13.200	12.400	13.100	13.100	110,829
2026-06-25	12.200	12.350	12.150	12.350	12.350	23,111
2026-06-24	12.550	12.550	12.250	12.250	12.250	5,369
2026-06-23	12.450	12.450	12.050	12.350	12.350	103,132
2026-06-22	12.450	12.450	12.150	12.200	12.200	82,512
2026-06-18	12.550	12.750	12.250	12.450	12.450	24,268
2026-06-17	12.550	12.800	12.550	12.600	12.600	18,070
2026-06-16	13.150	13.150	12.550	12.850	12.850	36,311
2026-06-15	13.000	13.200	12.850	13.150	13.150	35,000
2026-06-12	13.150	13.200	12.850	13.150	13.150	31,651
2026-06-11	13.250	13.250	12.800	12.800	12.800	7,910
2026-06-10	12.700	13.250	12.700	13.150	13.150	72,145
2026-06-09	12.350	12.700	12.350	12.700	12.700	18,526
2026-06-08	11.700	12.750	11.700	12.500	12.500	172,712
2026-06-05	13.550	13.550	12.650	13.000	13.000	106,102
2026-06-04	12.100	13.550	11.800	13.550	13.550	444,528
2026-06-03	12.000	12.400	11.900	12.150	12.150	210,050
2026-06-02	12.150	12.150	11.900	12.050	12.050	25,100
2026-06-01	11.950	12.200	11.900	12.000	12.000	51,376
2026-05-29	12.000	12.400	11.950	12.200	12.200	126,954
2026-05-28	12.150	12.150	11.750	12.150	12.150	139,060
2026-05-27	11.950	12.200	11.750	11.950	11.950	189,196
2026-05-26	11.500	12.000	11.500	11.950	11.950	20,005
2026-05-25	11.650	12.100	11.600	11.950	11.950	26,215
2026-05-22	12.150	12.150	11.700	11.800	11.800	51,930
2026-05-21	11.900	12.200	11.850	11.850	11.850	170,022
2026-05-20	11.750	12.000	11.750	12.000	12.000	69,042
2026-05-19	12.000	12.000	11.600	11.850	11.850	46,969
2026-05-18	11.600	12.000	11.600	11.950	11.950	13,619
2026-05-15	11.700	12.050	11.700	12.050	12.050	41,502
2026-05-14	12.150	12.200	11.700	11.850	11.850	51,150
2026-05-13	11.900	12.250	11.700	12.150	12.150	97,301
2026-05-12	12.400	12.400	11.800	11.900	11.900	73,845
2026-05-11	12.300	12.400	12.050	12.150	12.150	52,663
2026-05-08	13.200	13.200	12.100	12.150	12.150	104,661
2026-05-07	13.250	13.350	12.700	13.200	13.200	45,316
2026-05-06	13.650	14.000	12.850	13.200	13.200	131,537
2026-05-05	13.750	14.050	13.400	13.600	13.600	103,270
2026-05-04	14.000	14.000	13.300	13.750	13.750	66,592
2026-04-30	13.200	14.000	13.200	14.000	14.000	109,676
2026-04-29	13.050	13.050	12.800	13.050	13.050	44,808

← NewerPage 2 of 21 · 1,212 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.