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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	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

← NewerPage 8 of 21 · 1,213 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.