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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	47.207	49.051	46.958	49.051	43.038	53,583
2022-02-14	48.702	48.702	47.456	47.506	41.682	51,491
2022-02-11	48.752	48.752	47.755	48.553	42.601	43,381
2022-02-10	47.905	48.802	47.855	48.752	42.776	70,101
2022-02-09	47.855	48.503	47.755	48.453	42.513	79,969
2022-02-08	48.154	49.051	47.556	48.503	42.557	157,737
2022-02-07	46.658	48.902	45.661	48.154	42.251	56,987
2022-01-26	45.512	47.406	45.263	45.512	39.933	103,619
2022-01-25	45.861	47.406	45.562	47.406	41.595	15,518
2022-01-24	45.861	46.858	45.562	46.060	40.414	53,673
2022-01-21	46.758	48.254	46.708	48.254	42.338	53,672
2022-01-20	47.007	47.755	46.758	47.356	41.551	53,670
2022-01-19	49.051	49.051	47.007	47.107	41.332	29,573
2022-01-18	47.556	49.251	47.356	47.855	41.989	64,623
2022-01-17	49.251	49.251	47.506	47.556	41.726	38,357
2022-01-14	47.905	49.500	47.506	47.506	41.682	33,069
2022-01-13	47.905	49.849	47.905	49.550	43.476	79,016
2022-01-12	49.799	50.347	48.204	49.799	43.694	48,130
2022-01-11	47.855	49.799	47.356	48.852	42.863	59,710
2022-01-10	46.858	47.805	46.359	46.359	40.676	11,062
2022-01-07	46.858	48.852	46.409	47.356	41.551	26,640
2022-01-06	48.902	48.902	44.365	47.605	41.770	119,620
2022-01-05	48.852	50.347	47.954	50.148	44.000	75,746
2022-01-04	50.646	50.646	48.852	50.547	44.350	30,669
2022-01-03	50.846	50.846	48.902	50.646	44.438	53,911
2021-12-30	50.148	50.646	48.852	50.646	44.438	129,200
2021-12-29	45.412	49.948	45.263	49.948	43.825	161,411
2021-12-28	46.658	46.708	45.412	46.459	40.764	37,275
2021-12-27	46.708	46.708	45.861	46.708	40.983	9,869
2021-12-24	46.708	46.708	45.512	46.559	40.851	54,774
2021-12-23	46.559	46.858	45.661	45.661	40.064	36,152
2021-12-22	45.861	46.958	45.761	46.808	41.070	64,420
2021-12-21	46.858	46.858	45.761	46.858	41.114	5,540
2021-12-20	47.157	47.157	45.711	46.808	41.070	30,553
2021-12-17	47.506	47.506	45.861	47.157	41.376	47,647
2021-12-16	47.755	47.755	45.861	47.506	41.682	27,386
2021-12-15	47.506	47.506	45.911	45.961	40.326	40,753
2021-12-14	48.204	48.204	46.160	48.204	42.295	23,009
2021-12-13	47.356	48.204	46.359	48.154	42.251	74,932
2021-12-10	45.861	47.456	45.861	47.456	41.639	14,843
2021-12-09	47.356	47.755	45.911	47.257	41.464	11,619
2021-12-08	47.406	47.406	45.761	45.861	40.239	18,802
2021-12-07	47.855	47.855	45.512	47.356	41.551	48,257
2021-12-06	46.708	48.553	46.559	46.559	40.851	18,624
2021-12-03	48.802	48.951	44.615	45.063	39.539	398,604
2021-12-02	48.951	48.951	47.655	48.951	42.951	14,244
2021-12-01	48.204	49.101	47.954	49.101	43.082	16,630
2021-11-30	49.001	49.799	48.602	49.001	42.995	63,633
2021-11-29	48.802	49.001	47.207	48.204	42.295	79,372
2021-11-26	48.353	49.799	46.858	48.852	42.863	76,784
2021-11-25	48.852	50.547	48.553	49.749	43.651	53,674
2021-11-24	49.799	49.799	49.799	49.799	43.694	219
2021-11-23	49.849	49.948	49.201	49.350	43.301	20,929
2021-11-22	49.151	49.550	48.902	49.350	43.301	32,990
2021-11-19	49.948	49.948	48.902	49.948	43.825	10,954
2021-11-18	49.948	50.846	49.001	49.849	43.738	82,939
2021-11-17	51.743	51.743	49.251	50.646	44.438	48,608
2021-11-16	51.444	51.544	50.945	51.344	45.050	35,136
2021-11-15	51.643	51.643	50.247	51.344	45.050	55,674
2021-11-12	50.447	51.643	50.447	51.544	45.225	111,953

← NewerPage 20 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.