Power Master II Holdings. Co., Ltd. (TPEX:6839)
Taiwan · Delayed Price · Currency is TWD 16.90
-0.30 (-1.78%)
Sep 18, 2025, 1:26 PM CST
Power Master II Holdings. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.35 | 17.45 | 16.70 | 16.90 | 16.90 | -3.15% | 67,611 |
| 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 |
| Aug 12, 2025 | 17.00 | 17.00 | 16.45 | 16.90 | 16.90 | -0.59% | 39,177 |
| Aug 11, 2025 | 17.00 | 17.00 | 16.55 | 17.00 | 17.00 | - | 9,082 |
| Aug 8, 2025 | 16.95 | 17.00 | 16.50 | 17.00 | 17.00 | 0.29% | 17,412 |
| Aug 7, 2025 | 16.75 | 17.35 | 16.50 | 16.95 | 16.95 | 0.59% | 97,012 |
| Aug 6, 2025 | 16.85 | 16.85 | 16.50 | 16.85 | 16.85 | - | 34,579 |
| Aug 5, 2025 | 16.90 | 16.90 | 16.20 | 16.85 | 16.85 | -0.30% | 34,579 |
| Aug 4, 2025 | 17.00 | 17.00 | 16.75 | 16.90 | 16.90 | -0.59% | 14,091 |
| Aug 1, 2025 | 17.00 | 17.00 | 16.75 | 17.00 | 17.00 | - | 1,449 |
| Jul 31, 2025 | 17.05 | 17.35 | 16.60 | 17.00 | 17.00 | 3.03% | 101,213 |
| Jul 30, 2025 | 16.50 | 17.30 | 16.45 | 16.50 | 16.50 | -4.62% | 81,997 |
| Jul 29, 2025 | 17.25 | 17.30 | 16.50 | 17.30 | 17.30 | 0.29% | 16,011 |
| Jul 28, 2025 | 17.25 | 17.30 | 17.25 | 17.25 | 17.25 | - | 5,011 |
| Jul 25, 2025 | 17.25 | 17.30 | 16.50 | 17.25 | 17.25 | - | 15,034 |
| Jul 24, 2025 | 17.20 | 17.30 | 16.60 | 17.25 | 17.25 | 0.58% | 21,129 |
| Jul 23, 2025 | 17.05 | 17.15 | 16.40 | 17.15 | 17.15 | 0.59% | 41,272 |
| Jul 22, 2025 | 17.10 | 17.10 | 17.05 | 17.05 | 17.05 | -0.29% | 1,016 |
| Jul 21, 2025 | 17.20 | 17.20 | 16.75 | 17.10 | 17.10 | -0.58% | 5,223 |
| Jul 18, 2025 | 17.35 | 17.35 | 16.70 | 17.20 | 17.20 | -0.86% | 3,072 |
| Jul 17, 2025 | 17.35 | 17.35 | 16.70 | 17.35 | 17.35 | - | 2,067 |
| Jul 16, 2025 | 17.35 | 17.35 | 16.70 | 17.35 | 17.35 | - | 2,180 |
| Jul 15, 2025 | 17.35 | 17.35 | 16.70 | 17.35 | 17.35 | - | 11,022 |
| Jul 14, 2025 | 17.20 | 17.90 | 17.00 | 17.35 | 17.35 | -2.80% | 116,453 |
| Jul 11, 2025 | 17.85 | 17.85 | 17.30 | 17.85 | 17.85 | -0.28% | 1,017 |
| Jul 10, 2025 | 17.90 | 17.90 | 17.10 | 17.90 | 17.90 | - | 13,064 |