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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.250	17.300	17.250	17.250	17.250	5,011
2025-07-25	17.250	17.300	16.500	17.250	17.250	15,034
2025-07-24	17.200	17.300	16.600	17.250	17.250	21,129
2025-07-23	17.050	17.150	16.400	17.150	17.150	41,272
2025-07-22	17.100	17.100	17.050	17.050	17.050	1,016
2025-07-21	17.200	17.200	16.750	17.100	17.100	5,223
2025-07-18	17.350	17.350	16.700	17.200	17.200	3,072
2025-07-17	17.350	17.350	16.700	17.350	17.350	2,067
2025-07-16	17.350	17.350	16.700	17.350	17.350	2,180
2025-07-15	17.350	17.350	16.700	17.350	17.350	11,022
2025-07-14	17.200	17.900	17.000	17.350	17.350	116,442
2025-07-11	17.850	17.850	17.300	17.850	17.850	1,017
2025-07-10	17.900	17.900	17.100	17.900	17.900	13,064
2025-07-09	17.900	17.900	17.200	17.900	17.900	17
2025-07-08	17.900	17.900	17.900	17.900	17.900	66
2025-07-07	17.900	17.900	17.200	17.900	17.900	371
2025-07-04	17.900	17.900	17.200	17.900	17.900	1,013
2025-07-03	17.800	17.900	17.200	17.900	17.900	2,327
2025-07-02	18.100	18.200	17.500	17.500	17.500	21,688
2025-07-01	18.150	18.450	17.800	18.100	18.100	33,217
2025-06-30	18.850	18.850	18.200	18.450	18.450	12,043
2025-06-27	18.800	18.850	18.300	18.850	18.850	9,581
2025-06-26	18.600	19.100	18.350	18.750	18.750	21,138
2025-06-25	17.400	19.150	16.800	18.600	18.600	189,994
2025-06-24	17.400	18.250	16.700	17.400	17.400	95,123
2025-06-23	17.250	17.400	16.700	16.800	16.800	23,225
2025-06-20	17.350	17.450	16.150	17.200	17.200	188,704
2025-06-19	17.350	17.350	17.000	17.350	17.350	6,005
2025-06-18	17.250	17.350	16.700	17.350	17.350	13,162
2025-06-17	17.200	17.250	16.650	17.250	17.250	10,216
2025-06-16	17.000	17.200	16.650	17.200	17.200	16,284
2025-06-13	17.100	17.200	16.400	17.200	17.200	17,246
2025-06-12	17.500	17.500	16.500	16.900	16.900	65,067
2025-06-11	17.200	17.200	15.900	16.400	16.400	91,265
2025-06-10	17.250	17.250	16.800	17.200	17.200	22
2025-06-09	17.000	17.250	16.800	17.250	17.250	20,057
2025-06-06	17.300	17.300	16.550	16.700	16.700	36,041
2025-06-05	17.300	17.300	16.950	17.300	17.300	1,156
2025-06-04	17.200	17.300	16.550	17.200	17.200	25,022
2025-06-03	17.600	17.600	16.650	17.300	17.300	93,115
2025-06-02	17.500	18.000	17.200	17.600	17.600	38,747
2025-05-29	17.700	18.250	17.500	17.800	17.800	41,327
2025-05-28	18.200	18.300	17.700	18.250	18.250	7,006
2025-05-27	18.300	18.500	17.750	18.500	18.500	11,012
2025-05-26	18.450	18.550	17.900	18.300	18.300	77,544
2025-05-23	18.150	18.500	17.700	18.500	18.500	53,062
2025-05-22	19.100	19.100	18.200	18.500	18.500	51,252
2025-05-21	19.250	19.250	18.350	19.100	19.100	10,305
2025-05-20	19.050	19.300	18.400	19.150	19.150	51,223
2025-05-19	19.250	19.400	18.800	19.200	19.200	33,812
2025-05-16	19.000	19.300	18.800	19.200	19.200	28,285
2025-05-15	18.450	19.000	18.350	19.000	19.000	70,106
2025-05-14	18.450	18.550	17.900	18.500	18.500	14,821
2025-05-13	18.100	18.500	17.900	18.400	18.400	13,401
2025-05-12	17.700	18.100	17.200	18.100	18.100	116,590
2025-05-09	17.100	17.750	17.000	17.650	17.650	96,784
2025-05-08	17.100	17.100	16.400	17.000	17.000	29,002
2025-05-07	16.850	17.100	16.300	17.000	17.000	58,272
2025-05-06	16.100	16.900	16.000	16.800	16.800	92,795
2025-05-05	16.100	16.100	15.400	16.100	16.100	12,001

← NewerPage 6 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.