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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.850	14.050	13.100	13.500	13.500	124,642
2025-10-22	13.700	13.850	13.250	13.750	13.750	36,532
2025-10-21	13.950	13.950	13.300	13.900	13.900	29,408
2025-10-20	14.000	14.000	13.700	13.950	13.950	13,254
2025-10-17	14.200	14.200	13.850	14.000	14.000	23,750
2025-10-16	14.200	14.300	13.750	14.200	14.200	85,200
2025-10-15	14.100	14.200	14.100	14.200	14.200	10,002
2025-10-14	14.300	14.300	13.650	14.100	14.100	81,466
2025-10-13	14.000	14.500	14.000	14.300	14.300	113,761
2025-10-09	14.150	14.800	14.000	14.000	14.000	168,641
2025-10-08	14.150	14.550	13.800	14.000	14.000	167,250
2025-10-07	15.000	15.150	13.850	14.100	14.100	280,527
2025-10-03	16.500	16.800	15.300	15.400	15.400	352,629
2025-10-02	17.000	17.000	16.500	17.000	17.000	17,001
2025-10-01	16.950	17.000	16.600	17.000	17.000	15,255
2025-09-30	16.950	16.950	16.950	16.950	16.950	1,301
2025-09-26	16.950	16.950	16.350	16.950	16.950	6,003
2025-09-25	17.000	17.000	16.500	16.950	16.950	17,983
2025-09-24	17.050	17.050	16.600	17.000	17.000	7,003
2025-09-23	16.900	17.050	16.600	17.050	17.050	6,715
2025-09-22	17.100	17.100	16.700	16.900	16.900	20,311
2025-09-19	16.900	17.000	16.700	17.000	17.000	7,754
2025-09-18	16.900	16.900	16.600	16.900	16.900	16,346
2025-09-17	17.350	17.450	16.700	16.900	16.900	70,222
2025-09-16	18.150	18.200	17.300	17.450	17.450	74,108
2025-09-15	16.850	18.200	16.450	18.150	18.150	167,478
2025-09-12	17.450	17.450	16.500	16.850	16.850	69,417
2025-09-11	17.350	17.350	16.800	17.350	17.350	8,583
2025-09-10	18.000	18.000	16.900	17.350	17.350	65,331
2025-09-09	18.050	18.100	17.350	18.000	18.000	20,039
2025-09-08	18.050	18.100	17.350	18.000	18.000	24,233
2025-09-05	17.000	17.900	16.500	17.600	17.600	109,152
2025-09-04	17.000	17.000	16.300	16.600	16.600	39,232
2025-09-03	17.000	17.000	17.000	17.000	17.000	3,011
2025-09-02	17.000	17.000	16.700	17.000	17.000	9,022
2025-09-01	17.000	17.000	16.500	16.500	16.500	5,435
2025-08-29	17.200	17.200	16.600	17.000	17.000	10,077
2025-08-28	17.300	17.300	16.800	17.200	17.200	30,034
2025-08-27	17.100	17.350	16.900	17.350	17.350	43,000
2025-08-26	17.100	17.100	16.600	17.100	17.100	1,012
2025-08-25	17.200	17.200	16.600	17.100	17.100	5,210
2025-08-22	17.050	17.050	17.050	17.050	17.050	0
2025-08-21	17.100	17.200	16.700	17.050	17.050	100,446
2025-08-20	16.500	17.200	16.400	17.050	17.050	11,292
2025-08-19	17.100	17.200	17.000	17.200	17.200	4,661
2025-08-18	16.750	17.200	16.550	17.100	17.100	25,134
2025-08-15	17.650	18.000	16.750	17.100	17.100	67,055
2025-08-14	17.000	17.850	16.800	17.450	17.450	111,066
2025-08-13	17.000	17.000	17.000	17.000	17.000	4,011
2025-08-12	17.000	17.000	16.450	16.900	16.900	39,177
2025-08-11	17.000	17.000	16.550	17.000	17.000	7,082
2025-08-08	16.950	17.000	16.500	17.000	17.000	17,412
2025-08-07	16.750	17.350	16.500	16.950	16.950	97,012
2025-08-06	16.850	16.850	16.500	16.850	16.850	10,011
2025-08-05	16.900	16.900	16.200	16.850	16.850	34,579
2025-08-04	17.000	17.000	16.750	16.900	16.900	14,017
2025-08-01	16.750	16.750	16.750	16.750	16.750	0
2025-07-31	17.050	17.350	16.600	16.750	16.750	101,202
2025-07-30	16.500	17.300	16.450	17.100	17.100	78,867
2025-07-29	17.250	17.300	16.500	17.300	17.300	16,011

← NewerPage 5 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.