Power Master II Holdings. Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 19.250 | 20.350 | 19.250 | 20.000 | 20.000 | 59,624 |
| 2025-02-03 | 20.850 | 21.000 | 19.600 | 19.950 | 19.950 | 47,309 |
| 2025-01-22 | 20.300 | 20.300 | 19.500 | 19.500 | 19.500 | 44,562 |
| 2025-01-21 | 20.400 | 20.550 | 19.800 | 20.500 | 20.500 | 6,453 |
| 2025-01-20 | 20.800 | 21.000 | 20.050 | 20.650 | 20.650 | 38,005 |
| 2025-01-17 | 20.850 | 21.100 | 20.450 | 21.000 | 21.000 | 38,124 |
| 2025-01-16 | 20.650 | 21.500 | 20.500 | 21.050 | 21.050 | 56,923 |
| 2025-01-15 | 20.550 | 20.750 | 20.050 | 20.650 | 20.650 | 24,153 |
| 2025-01-14 | 20.650 | 21.000 | 20.500 | 20.800 | 20.800 | 20,177 |
| 2025-01-13 | 20.950 | 21.000 | 20.000 | 20.900 | 20.900 | 36,502 |
| 2025-01-10 | 20.950 | 21.000 | 20.000 | 20.950 | 20.950 | 46,460 |
| 2025-01-09 | 20.800 | 21.000 | 20.150 | 21.000 | 21.000 | 14,068 |
| 2025-01-08 | 21.000 | 21.000 | 20.050 | 20.800 | 20.800 | 24,340 |
| 2025-01-07 | 21.900 | 21.900 | 20.850 | 21.000 | 21.000 | 30,090 |
| 2025-01-06 | 21.950 | 22.400 | 21.600 | 21.900 | 21.900 | 18,135 |
| 2025-01-03 | 23.000 | 24.000 | 22.100 | 22.600 | 22.600 | 67,722 |
| 2025-01-02 | 21.800 | 23.200 | 21.800 | 22.850 | 22.850 | 105,249 |
| 2024-12-31 | 21.800 | 21.800 | 20.850 | 21.000 | 21.000 | 29,067 |
| 2024-12-30 | 21.700 | 21.850 | 20.900 | 21.800 | 21.800 | 38,338 |
| 2024-12-27 | 21.900 | 22.000 | 20.900 | 21.200 | 21.200 | 41,808 |
| 2024-12-26 | 21.200 | 22.000 | 21.200 | 21.900 | 21.900 | 54,169 |
| 2024-12-25 | 21.300 | 21.850 | 20.800 | 21.850 | 21.850 | 62,009 |
| 2024-12-24 | 21.250 | 21.650 | 20.800 | 21.350 | 21.350 | 41,755 |
| 2024-12-23 | 20.950 | 21.000 | 20.200 | 21.000 | 21.000 | 12,000 |
| 2024-12-20 | 21.750 | 22.000 | 20.400 | 20.800 | 20.800 | 34,155 |
| 2024-12-19 | 21.000 | 21.050 | 20.100 | 21.000 | 21.000 | 78,143 |
| 2024-12-18 | 21.900 | 22.000 | 21.300 | 21.500 | 21.500 | 32,026 |
| 2024-12-17 | 21.400 | 22.000 | 21.100 | 22.000 | 22.000 | 17,210 |
| 2024-12-16 | 22.000 | 22.100 | 21.200 | 22.050 | 22.050 | 34,805 |
| 2024-12-13 | 22.850 | 22.900 | 21.950 | 22.700 | 22.700 | 23,152 |
| 2024-12-12 | 22.800 | 22.900 | 22.700 | 22.850 | 22.850 | 9,746 |
| 2024-12-11 | 22.850 | 22.900 | 22.850 | 22.900 | 22.900 | 3,300 |
| 2024-12-10 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 1,001 |
| 2024-12-09 | 23.100 | 23.100 | 22.200 | 22.200 | 22.200 | 8,063 |
| 2024-12-06 | 23.200 | 23.400 | 22.700 | 23.150 | 23.150 | 35,202 |
| 2024-12-05 | 23.050 | 23.600 | 22.600 | 22.850 | 22.850 | 76,590 |
| 2024-12-04 | 23.000 | 23.000 | 22.050 | 22.900 | 22.900 | 1,470 |
| 2024-12-03 | 22.100 | 23.150 | 22.100 | 23.100 | 23.100 | 68,177 |
| 2024-12-02 | 22.050 | 23.050 | 22.050 | 23.050 | 23.050 | 9,462 |
| 2024-11-29 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 1,007 |
| 2024-11-28 | 22.950 | 23.100 | 22.800 | 22.950 | 22.950 | 13,501 |
| 2024-11-27 | 23.950 | 23.950 | 22.850 | 23.000 | 23.000 | 30,031 |
| 2024-11-26 | 23.900 | 23.900 | 23.000 | 23.650 | 23.650 | 29,509 |
| 2024-11-25 | 23.950 | 24.000 | 23.000 | 23.850 | 23.850 | 12,703 |
| 2024-11-22 | 24.250 | 24.250 | 23.500 | 23.950 | 23.950 | 15,411 |
| 2024-11-21 | 25.100 | 25.100 | 23.900 | 23.900 | 23.900 | 15,122 |
| 2024-11-20 | 24.000 | 25.250 | 24.000 | 25.000 | 25.000 | 12,130 |
| 2024-11-19 | 21.800 | 26.000 | 21.800 | 24.200 | 24.200 | 186,752 |
| 2024-11-18 | 21.750 | 22.350 | 21.400 | 21.900 | 21.900 | 74,676 |
| 2024-11-15 | 22.050 | 22.400 | 21.100 | 22.200 | 22.200 | 177,047 |
| 2024-11-14 | 23.150 | 23.150 | 22.800 | 23.100 | 23.100 | 5,023 |
| 2024-11-13 | 23.000 | 23.250 | 22.850 | 23.200 | 23.200 | 11,402 |
| 2024-11-12 | 23.750 | 23.750 | 23.000 | 23.450 | 23.450 | 20,137 |
| 2024-11-11 | 23.950 | 23.950 | 23.850 | 23.850 | 23.850 | 2,100 |
| 2024-11-08 | 23.850 | 24.050 | 23.500 | 24.050 | 24.050 | 24,021 |
| 2024-11-07 | 23.700 | 23.900 | 23.300 | 23.900 | 23.900 | 40,625 |
| 2024-11-06 | 23.900 | 24.000 | 23.100 | 23.850 | 23.850 | 13,619 |
| 2024-11-05 | 24.000 | 24.000 | 23.200 | 24.000 | 24.000 | 3,062 |
| 2024-11-04 | 24.100 | 24.350 | 23.300 | 24.100 | 24.100 | 32,721 |
| 2024-11-01 | 24.950 | 25.000 | 23.900 | 24.400 | 24.400 | 23,009 |
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.