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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	16.050	16.100	16.050	16.100	16.100	12,200
2025-04-30	16.000	16.050	15.350	16.050	16.050	8,070
2025-04-29	16.100	16.100	15.350	16.000	16.000	9,012
2025-04-28	16.100	16.100	15.600	16.000	16.000	15,008
2025-04-25	16.000	16.100	15.950	16.100	16.100	8,107
2025-04-24	16.100	16.100	15.300	16.100	16.100	19,185
2025-04-23	15.900	16.100	15.500	16.100	16.100	15,021
2025-04-22	16.000	16.000	15.500	15.900	15.900	11,300
2025-04-21	16.150	16.200	15.800	16.100	16.100	38,218
2025-04-18	16.700	16.800	16.000	16.000	16.000	35,150
2025-04-17	16.800	16.800	16.000	16.600	16.600	11,868
2025-04-16	17.000	17.000	16.550	16.800	16.800	14,047
2025-04-15	17.400	17.500	16.800	16.950	16.950	12,001
2025-04-14	17.450	17.450	17.000	17.100	17.100	21,000
2025-04-11	17.150	18.000	16.650	17.300	17.300	105,687
2025-04-10	14.800	17.100	14.800	17.100	17.100	230,261
2025-04-09	16.100	16.100	14.100	14.350	14.350	125,678
2025-04-08	16.100	16.300	14.850	15.400	15.400	404,651
2025-04-07	17.700	17.700	15.000	15.800	15.800	423,908
2025-04-02	18.050	18.200	17.000	17.800	17.800	31,251
2025-04-01	18.150	18.500	17.500	18.100	18.100	115,421
2025-03-31	18.600	18.600	17.750	18.150	18.150	57,016
2025-03-28	18.750	18.750	18.000	18.550	18.550	54,173
2025-03-27	18.900	18.900	18.450	18.750	18.750	16,257
2025-03-26	18.950	18.950	18.450	18.900	18.900	33,773
2025-03-25	18.750	19.150	18.500	18.600	18.600	106,649
2025-03-24	18.600	19.500	18.500	19.150	19.150	158,992
2025-03-21	18.600	18.850	18.300	18.800	18.800	29,103
2025-03-20	18.700	18.700	18.000	18.600	18.600	18,117
2025-03-19	18.650	18.650	18.150	18.200	18.200	17,016
2025-03-18	18.750	18.750	18.500	18.650	18.650	4,908
2025-03-17	18.700	18.800	18.350	18.800	18.800	28,110
2025-03-14	19.450	19.500	18.700	19.100	19.100	46,505
2025-03-13	18.450	20.200	18.100	19.000	19.000	303,159
2025-03-12	18.300	18.450	18.050	18.050	18.050	13,000
2025-03-11	18.400	18.550	17.850	18.150	18.150	23,572
2025-03-10	18.600	18.600	18.000	18.550	18.550	25,217
2025-03-07	18.700	18.700	18.200	18.600	18.600	21,030
2025-03-06	18.600	18.750	18.050	18.750	18.750	37,007
2025-03-05	18.600	18.600	18.550	18.600	18.600	9,061
2025-03-04	18.500	18.500	18.000	18.500	18.500	5,010
2025-03-03	18.800	18.800	18.250	18.550	18.550	19,028
2025-02-27	18.800	18.800	18.100	18.800	18.800	83,785
2025-02-26	18.950	19.000	18.250	18.800	18.800	84,819
2025-02-25	18.200	19.000	18.150	18.900	18.900	226,341
2025-02-24	18.450	18.550	17.750	18.350	18.350	45,359
2025-02-21	18.300	18.600	17.500	18.350	18.350	40,681
2025-02-20	18.200	19.000	17.800	18.500	18.500	236,461
2025-02-19	18.900	19.000	18.100	18.900	18.900	71,953
2025-02-18	18.500	19.000	17.450	18.250	18.250	95,675
2025-02-17	19.100	19.100	18.200	18.900	18.900	51,178
2025-02-14	19.000	19.100	18.900	19.100	19.100	5,001
2025-02-13	19.000	19.100	18.300	19.100	19.100	21,002
2025-02-12	19.100	19.100	18.400	19.000	19.000	37,144
2025-02-11	19.750	19.750	18.300	19.200	19.200	98,518
2025-02-10	20.000	20.000	19.100	19.800	19.800	26,470
2025-02-07	19.950	20.200	19.300	20.000	20.000	57,012
2025-02-06	19.900	20.100	19.800	20.100	20.100	26,133
2025-02-05	20.100	20.100	19.700	19.900	19.900	13,802
2025-02-04	19.250	20.350	19.250	20.000	20.000	59,624

← NewerPage 7 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.