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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.500	14.550	13.600	13.950	13.950	69,929
2026-01-19	13.450	14.500	13.300	14.500	14.500	106,911
2026-01-16	13.400	13.450	12.900	13.450	13.450	5,804
2026-01-15	13.450	13.450	13.200	13.350	13.350	22,107
2026-01-14	13.950	14.050	13.350	13.450	13.450	37,506
2026-01-13	14.800	14.800	12.400	12.850	12.850	150,644
2026-01-12	14.800	14.800	14.200	14.800	14.800	4,058
2026-01-09	15.300	15.400	14.400	14.850	14.850	30,724
2026-01-08	15.450	15.450	14.900	15.300	15.300	89,023
2026-01-07	15.450	15.450	15.100	15.400	15.400	37,523
2026-01-06	15.200	15.200	13.950	15.000	15.000	136,992
2026-01-05	14.650	15.400	14.500	15.150	15.150	117,436
2026-01-02	14.100	14.700	14.050	14.650	14.650	118,202
2025-12-31	13.150	14.150	13.100	13.650	13.650	236,333
2025-12-30	13.100	13.150	12.550	13.100	13.100	62,006
2025-12-29	12.250	13.000	12.250	13.000	13.000	116,008
2025-12-26	11.900	12.600	11.300	12.600	12.600	253,352
2025-12-24	11.000	12.100	10.900	11.900	11.900	318,223
2025-12-23	10.150	11.000	10.050	10.800	10.800	522,073
2025-12-22	9.850	10.100	9.850	10.100	10.100	59,208
2025-12-19	10.200	10.200	9.850	10.050	10.050	52,353
2025-12-18	9.980	10.250	9.800	10.200	10.200	61,812
2025-12-17	10.500	10.500	10.000	10.250	10.250	69,015
2025-12-16	10.400	10.500	10.400	10.500	10.500	28,303
2025-12-15	10.850	11.000	10.000	10.500	10.500	196,315
2025-12-12	10.450	11.000	10.450	10.850	10.850	75,115
2025-12-11	11.050	11.350	10.500	10.700	10.700	204,370
2025-12-10	11.400	11.400	10.550	11.050	11.050	172,293
2025-12-09	11.950	11.950	9.950	11.050	11.050	412,567
2025-12-08	12.100	12.100	11.950	12.100	12.100	18,285
2025-12-05	12.100	12.400	11.950	12.150	12.150	94,085
2025-12-04	12.400	12.400	12.150	12.400	12.400	9,103
2025-12-03	12.450	12.450	12.150	12.400	12.400	14,005
2025-12-02	12.250	12.400	12.250	12.400	12.400	30,504
2025-12-01	12.400	12.400	12.250	12.400	12.400	11,159
2025-11-28	12.250	12.400	12.200	12.400	12.400	15,003
2025-11-27	12.550	12.550	12.250	12.500	12.500	2,247
2025-11-26	12.450	12.550	12.300	12.450	12.450	42,708
2025-11-25	12.250	12.450	12.250	12.450	12.450	8,122
2025-11-24	12.400	12.500	12.300	12.450	12.450	72,157
2025-11-21	12.100	12.450	12.100	12.400	12.400	636
2025-11-20	12.300	12.400	12.200	12.400	12.400	33,174
2025-11-19	12.550	12.700	12.350	12.650	12.650	18,113
2025-11-18	12.700	12.700	12.450	12.600	12.600	12,011
2025-11-17	12.600	12.700	12.200	12.650	12.650	20,390
2025-11-14	12.600	12.600	12.600	12.600	12.600	3,005
2025-11-13	12.700	12.700	12.300	12.550	12.550	42,859
2025-11-12	12.650	13.000	12.250	12.700	12.700	113,780
2025-11-11	13.100	13.100	12.800	12.950	12.950	36,112
2025-11-10	12.950	13.100	12.850	13.100	13.100	39,017
2025-11-07	13.400	13.400	12.900	13.400	13.400	30,143
2025-11-06	13.450	13.450	13.000	13.450	13.450	7,003
2025-11-05	13.400	13.450	12.950	13.450	13.450	38,026
2025-11-04	13.150	13.550	13.050	13.400	13.400	24,170
2025-11-03	14.100	14.100	13.300	13.600	13.600	66,011
2025-10-31	14.000	14.250	13.600	14.000	14.000	30,868
2025-10-30	14.850	14.850	13.900	13.900	13.900	35,512
2025-10-29	12.950	15.700	12.950	14.850	14.850	467,329
2025-10-28	12.800	13.450	12.550	12.950	12.950	66,464
2025-10-27	13.550	13.600	12.700	13.100	13.100	160,356

← NewerPage 4 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.