Power Master II Holdings. Co., Ltd. (TPEX:6839)
Taiwan · Delayed Price · Currency is TWD 13.50
-0.25 (-1.82%)
Oct 23, 2025, 1:50 PM CST
Power Master II Holdings. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.85 | 14.05 | 13.10 | 13.50 | 13.50 | -1.82% | 124,614 |
| Oct 22, 2025 | 13.70 | 13.85 | 13.25 | 13.75 | 13.75 | -1.08% | 36,532 |
| Oct 21, 2025 | 13.95 | 13.95 | 13.30 | 13.90 | 13.90 | -0.36% | 29,408 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.70 | 13.95 | 13.95 | -0.36% | 13,254 |
| Oct 17, 2025 | 14.20 | 14.20 | 13.85 | 14.00 | 14.00 | -1.41% | 24,120 |
| Oct 16, 2025 | 14.20 | 14.30 | 13.75 | 14.20 | 14.20 | - | 90,310 |
| Oct 15, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 10,002 |
| Oct 14, 2025 | 14.30 | 14.30 | 13.65 | 14.10 | 14.10 | -1.40% | 81,466 |
| Oct 13, 2025 | 14.00 | 14.50 | 14.00 | 14.30 | 14.30 | 0.35% | 113,761 |
| Oct 9, 2025 | 14.15 | 14.80 | 14.00 | 14.25 | 14.25 | 1.79% | 171,642 |
| Oct 8, 2025 | 14.15 | 14.55 | 13.80 | 14.00 | 14.00 | -0.71% | 167,250 |
| Oct 7, 2025 | 15.00 | 15.15 | 13.85 | 14.10 | 14.10 | -8.14% | 293,527 |
| Oct 3, 2025 | 16.50 | 16.80 | 15.15 | 15.35 | 15.35 | -9.71% | 374,960 |
| Oct 2, 2025 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | - | 17,001 |
| Oct 1, 2025 | 16.95 | 17.00 | 16.60 | 17.00 | 17.00 | 0.29% | 15,255 |
| Sep 30, 2025 | 16.95 | 16.95 | 16.35 | 16.95 | 16.95 | - | 3,412 |
| Sep 29, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Sep 26, 2025 | 16.95 | 16.95 | 16.35 | 16.95 | 16.95 | - | 6,003 |
| Sep 25, 2025 | 17.00 | 17.00 | 16.35 | 16.95 | 16.95 | -0.29% | 19,095 |
| Sep 24, 2025 | 17.05 | 17.05 | 16.60 | 17.00 | 17.00 | -0.29% | 7,003 |
| Sep 23, 2025 | 16.90 | 17.05 | 16.60 | 17.05 | 17.05 | 0.89% | 7,715 |
| Sep 22, 2025 | 17.10 | 17.10 | 16.70 | 16.90 | 16.90 | -0.59% | 20,311 |
| Sep 19, 2025 | 16.90 | 17.00 | 16.70 | 17.00 | 17.00 | 0.59% | 7,754 |
| Sep 18, 2025 | 16.90 | 16.90 | 16.60 | 16.90 | 16.90 | - | 16,646 |
| Sep 17, 2025 | 17.35 | 17.45 | 16.70 | 16.90 | 16.90 | -3.15% | 70,222 |
| Sep 16, 2025 | 18.15 | 18.20 | 17.30 | 17.45 | 17.45 | -3.86% | 74,108 |
| Sep 15, 2025 | 16.85 | 18.20 | 16.45 | 18.15 | 18.15 | 7.72% | 167,779 |
| Sep 12, 2025 | 17.45 | 17.45 | 16.50 | 16.85 | 16.85 | -3.16% | 69,417 |
| Sep 11, 2025 | 17.35 | 17.40 | 16.80 | 17.40 | 17.40 | 0.29% | 14,594 |
| Sep 10, 2025 | 18.00 | 18.00 | 16.90 | 17.35 | 17.35 | -3.61% | 65,331 |
| Sep 9, 2025 | 18.05 | 18.10 | 17.35 | 18.00 | 18.00 | - | 20,039 |
| Sep 8, 2025 | 18.05 | 18.10 | 17.35 | 18.00 | 18.00 | - | 26,233 |
| Sep 5, 2025 | 17.00 | 18.00 | 16.50 | 18.00 | 18.00 | 5.88% | 122,163 |
| Sep 4, 2025 | 17.00 | 17.00 | 16.30 | 17.00 | 17.00 | - | 40,232 |
| Sep 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3,011 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.70 | 17.00 | 17.00 | - | 9,022 |
| Sep 1, 2025 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | - | 6,136 |
| Aug 29, 2025 | 17.20 | 17.20 | 16.60 | 17.00 | 17.00 | -1.16% | 11,077 |
| Aug 28, 2025 | 17.30 | 17.30 | 16.80 | 17.20 | 17.20 | -0.86% | 30,034 |
| Aug 27, 2025 | 17.10 | 17.35 | 16.90 | 17.35 | 17.35 | 1.46% | 43,000 |
| Aug 26, 2025 | 17.10 | 17.10 | 16.60 | 17.10 | 17.10 | - | 1,012 |
| Aug 25, 2025 | 17.20 | 17.20 | 16.60 | 17.10 | 17.10 | -0.29% | 5,210 |
| Aug 22, 2025 | 17.05 | 17.15 | 16.50 | 17.15 | 17.15 | 0.59% | 15,746 |
| Aug 21, 2025 | 17.10 | 17.20 | 16.70 | 17.05 | 17.05 | - | 100,516 |
| Aug 20, 2025 | 16.50 | 17.20 | 16.40 | 17.05 | 17.05 | -0.87% | 11,292 |
| Aug 19, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 0.58% | 4,661 |
| Aug 18, 2025 | 16.75 | 17.20 | 16.55 | 17.10 | 17.10 | - | 25,134 |
| Aug 15, 2025 | 17.65 | 18.00 | 16.75 | 17.10 | 17.10 | -3.12% | 67,055 |
| Aug 14, 2025 | 17.00 | 17.85 | 16.80 | 17.65 | 17.65 | 3.82% | 141,356 |
| Aug 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 4,011 |