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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.850	13.100	12.600	12.950	12.950	56,200
2026-04-27	13.900	13.950	12.550	13.050	13.050	171,567
2026-04-24	14.250	14.500	14.000	14.300	14.300	72,898
2026-04-23	16.000	17.000	13.950	13.950	13.950	324,664
2026-04-22	16.750	17.050	14.900	16.100	16.100	500,786
2026-04-21	15.500	17.300	15.200	16.650	16.650	829,164
2026-04-20	13.250	16.000	11.700	15.550	15.550	846,128
2026-04-17	11.800	15.000	11.600	13.500	13.500	717,320
2026-04-16	11.800	11.900	11.450	11.750	11.750	104,397
2026-04-15	11.600	11.950	11.600	11.900	11.900	7,415
2026-04-14	12.100	12.100	11.600	11.950	11.950	142,859
2026-04-13	12.050	12.300	11.850	12.050	12.050	81,326
2026-04-10	12.000	12.400	11.800	12.050	12.050	114,635
2026-04-09	11.800	12.050	11.800	12.050	12.050	21,101
2026-04-08	12.000	12.200	11.750	12.100	12.100	57,382
2026-04-07	12.250	12.500	12.000	12.100	12.100	26,371
2026-04-02	12.800	12.800	12.200	12.500	12.500	37,349
2026-04-01	13.000	13.050	12.400	12.800	12.800	77,176
2026-03-31	13.550	13.700	13.200	13.550	13.550	78,930
2026-03-30	13.750	13.800	13.400	13.700	13.700	127,621
2026-03-27	13.300	13.750	13.250	13.750	13.750	199,711
2026-03-26	13.050	13.500	13.000	13.250	13.250	185,665
2026-03-25	13.050	13.550	12.600	13.050	13.050	258,408
2026-03-24	13.050	13.100	12.900	13.050	13.050	81,500
2026-03-23	12.600	13.150	12.600	13.000	13.000	51,081
2026-03-20	13.050	13.250	12.650	13.000	13.000	144,196
2026-03-19	12.600	13.050	12.400	13.050	13.050	78,147
2026-03-18	13.050	13.050	12.650	13.000	13.000	8,085
2026-03-17	13.100	13.150	12.650	12.650	12.650	22,822
2026-03-16	13.150	13.150	12.550	13.100	13.100	37,006
2026-03-13	13.100	13.150	12.750	13.150	13.150	39,555
2026-03-12	13.100	13.150	12.700	13.100	13.100	71,282
2026-03-11	13.050	13.600	12.700	13.100	13.100	125,795
2026-03-10	13.600	13.600	12.550	13.600	13.600	109,323
2026-03-09	13.500	13.600	13.300	13.600	13.600	84,231
2026-03-06	13.550	13.550	13.100	13.550	13.550	58,236
2026-03-05	13.050	13.550	13.000	13.500	13.500	102,716
2026-03-04	11.850	13.000	11.850	13.000	13.000	105,602
2026-03-03	11.800	11.900	11.500	11.900	11.900	54,118
2026-03-02	11.750	11.800	11.700	11.800	11.800	21,254
2026-02-26	11.900	11.900	11.450	11.700	11.700	16,116
2026-02-25	11.950	11.950	11.450	11.900	11.900	99,018
2026-02-24	11.900	11.950	11.500	11.900	11.900	29,553
2026-02-23	12.000	12.000	11.500	11.850	11.850	37,916
2026-02-11	12.000	12.000	11.450	12.000	12.000	81,461
2026-02-10	13.200	13.200	11.900	12.250	12.250	139,808
2026-02-09	13.300	13.500	12.750	13.150	13.150	119,184
2026-02-06	13.350	13.350	12.350	13.250	13.250	204,381
2026-02-05	11.900	13.950	11.900	13.350	13.350	204,399
2026-02-04	11.950	12.000	11.500	11.750	11.750	37,227
2026-02-03	12.000	12.100	11.850	11.950	11.950	89,843
2026-02-02	11.350	11.850	11.000	11.850	11.850	85,170
2026-01-30	11.950	11.950	11.350	11.400	11.400	58,317
2026-01-29	12.250	12.250	11.750	11.950	11.950	36,275
2026-01-28	12.400	12.400	11.800	12.200	12.200	71,551
2026-01-27	12.000	12.400	12.000	12.400	12.400	19,416
2026-01-26	12.550	12.550	11.900	12.300	12.300	70,453
2026-01-23	13.000	13.000	12.250	12.700	12.700	91,597
2026-01-22	13.400	13.850	12.350	13.000	13.000	97,316
2026-01-21	13.300	14.000	12.950	13.850	13.850	72,146

← NewerPage 3 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.