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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	24.700	24.700	23.350	24.600	24.600	114,307
2024-10-29	25.000	25.000	24.000	24.000	24.000	76,976
2024-10-28	25.150	25.150	24.850	25.000	25.000	8,506
2024-10-25	25.100	25.100	24.700	25.100	25.100	30,472
2024-10-24	25.000	25.600	24.850	25.100	25.100	38,623
2024-10-23	25.000	26.000	24.900	25.500	25.500	19,020
2024-10-22	26.000	26.100	25.000	26.050	26.050	25,600
2024-10-21	26.150	26.300	25.800	26.000	26.000	23,678
2024-10-18	27.100	27.100	25.850	26.100	26.100	59,248
2024-10-17	25.850	25.950	24.700	25.700	25.700	33,863
2024-10-16	25.400	26.150	24.850	25.950	25.950	48,006
2024-10-15	25.900	26.600	25.400	26.200	26.200	40,030
2024-10-14	26.800	26.800	26.050	26.600	26.600	4,053
2024-10-11	26.000	26.800	26.000	26.800	26.800	23,005
2024-10-09	26.950	26.950	25.650	26.800	26.800	26,628
2024-10-08	27.300	27.300	26.200	26.900	26.900	34,005
2024-10-07	27.050	27.500	26.800	27.250	27.250	69,407
2024-10-04	27.050	27.100	26.400	27.050	27.050	24,010
2024-10-01	26.600	27.050	26.400	27.050	27.050	15,029
2024-09-30	26.500	27.000	25.700	26.050	26.050	36,305
2024-09-27	26.200	26.500	26.100	26.450	26.450	11,205
2024-09-26	26.500	26.500	26.000	26.200	26.200	52,054
2024-09-25	26.850	27.100	25.550	26.500	26.500	152,989
2024-09-24	26.900	27.250	26.500	27.100	27.100	52,126
2024-09-23	27.600	27.600	26.650	27.550	27.550	7,004
2024-09-20	27.750	28.100	26.950	27.600	27.600	14,017
2024-09-19	28.350	28.350	27.150	27.750	27.750	5,006
2024-09-18	27.000	28.300	27.000	28.300	28.300	25,228
2024-09-16	27.550	27.550	26.800	27.100	27.100	26,104
2024-09-13	27.850	28.550	27.450	27.950	27.950	6,166
2024-09-12	28.300	28.650	28.000	28.550	28.550	18,006
2024-09-11	28.800	28.800	27.650	28.300	28.300	6,003
2024-09-10	28.500	29.000	27.800	28.400	28.400	19,205
2024-09-09	27.550	28.900	27.400	28.500	28.500	39,415
2024-09-06	27.000	27.700	26.900	27.550	27.550	20,115
2024-09-05	27.850	28.350	26.600	27.900	27.900	102,749
2024-09-04	29.050	29.800	28.650	29.100	27.504	78,390
2024-09-03	29.100	29.100	28.550	29.050	27.457	25,221
2024-09-02	28.000	29.150	28.000	29.150	27.552	6,814
2024-08-30	29.100	29.100	28.000	29.050	27.457	19,318
2024-08-29	28.500	29.100	28.500	29.100	27.504	20,034
2024-08-28	27.600	29.950	27.400	29.400	27.788	77,879
2024-08-27	30.000	30.000	27.800	28.650	27.079	58,958
2024-08-26	29.150	30.150	28.850	29.500	27.882	116,091
2024-08-23	28.350	29.150	28.350	29.150	27.552	2,121
2024-08-22	29.100	29.350	28.400	29.300	27.693	28,444
2024-08-21	29.250	29.250	28.250	29.200	27.599	10,941
2024-08-20	27.600	29.400	27.600	29.250	27.646	81,079
2024-08-19	28.050	28.050	27.050	27.550	26.039	37,787
2024-08-16	28.150	28.250	27.200	28.250	26.701	6,058
2024-08-15	29.300	29.300	28.000	28.200	26.654	33,339
2024-08-14	27.400	29.400	27.400	29.300	27.693	59,734
2024-08-13	27.900	27.900	27.150	27.450	25.945	15,162
2024-08-12	27.350	28.450	27.300	27.300	25.803	38,214
2024-08-09	27.850	28.000	26.750	27.300	25.803	52,736
2024-08-08	28.000	28.050	27.900	28.000	26.465	13,406
2024-08-07	27.800	29.250	26.950	29.100	27.504	67,374
2024-08-06	27.900	28.150	26.900	27.500	25.992	44,647
2024-08-05	28.000	28.000	26.700	27.900	26.370	99,879
2024-08-02	29.950	29.950	28.500	28.800	27.221	68,845

← NewerPage 9 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.