Power Master II Holdings. Co., Ltd. (TPEX:6839)
Taiwan · Delayed Price · Currency is TWD 10.15
-0.10 (-0.98%)
Dec 18, 2025, 1:25 PM CST
Power Master II Holdings. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 69,015 |
| Dec 16, 2025 | 10.40 | 10.50 | 10.20 | 10.50 | 10.50 | 0.48% | 30,307 |
| Dec 15, 2025 | 10.85 | 11.00 | 10.00 | 10.45 | 10.45 | -3.69% | 211,356 |
| Dec 12, 2025 | 10.45 | 11.00 | 10.45 | 10.85 | 10.85 | 1.40% | 75,115 |
| Dec 11, 2025 | 11.05 | 11.35 | 10.45 | 10.70 | 10.70 | -3.17% | 212,472 |
| Dec 10, 2025 | 11.40 | 11.40 | 10.55 | 11.05 | 11.05 | -3.07% | 172,293 |
| Dec 9, 2025 | 11.95 | 12.00 | 9.95 | 11.40 | 11.40 | -5.79% | 449,017 |
| Dec 8, 2025 | 12.10 | 12.10 | 11.95 | 12.10 | 12.10 | -0.41% | 18,285 |
| Dec 5, 2025 | 12.10 | 12.40 | 11.95 | 12.15 | 12.15 | -2.02% | 94,085 |
| Dec 4, 2025 | 12.40 | 12.40 | 12.15 | 12.40 | 12.40 | - | 9,103 |
| Dec 3, 2025 | 12.45 | 12.45 | 12.15 | 12.40 | 12.40 | - | 14,005 |
| Dec 2, 2025 | 12.25 | 12.40 | 12.25 | 12.40 | 12.40 | - | 30,504 |
| Dec 1, 2025 | 12.40 | 12.40 | 12.25 | 12.40 | 12.40 | - | 11,159 |
| Nov 28, 2025 | 12.25 | 12.40 | 12.20 | 12.40 | 12.40 | -0.80% | 15,003 |
| Nov 27, 2025 | 12.55 | 12.55 | 12.25 | 12.50 | 12.50 | 2.04% | 2,247 |
| Nov 26, 2025 | 12.45 | 12.55 | 12.25 | 12.25 | 12.25 | -1.61% | 42,709 |
| Nov 25, 2025 | 12.25 | 12.45 | 12.25 | 12.45 | 12.45 | - | 8,122 |
| Nov 24, 2025 | 12.40 | 12.50 | 12.30 | 12.45 | 12.45 | 0.40% | 72,157 |
| Nov 21, 2025 | 12.10 | 12.45 | 12.10 | 12.40 | 12.40 | - | 636 |
| Nov 20, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 33,174 |
| Nov 19, 2025 | 12.55 | 12.70 | 12.30 | 12.30 | 12.30 | -2.38% | 23,113 |
| Nov 18, 2025 | 12.70 | 12.70 | 12.45 | 12.60 | 12.60 | -0.40% | 12,011 |
| Nov 17, 2025 | 12.60 | 12.70 | 12.20 | 12.65 | 12.65 | 0.40% | 20,390 |
| Nov 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | 3,005 |
| Nov 13, 2025 | 12.70 | 12.70 | 12.30 | 12.55 | 12.55 | -1.18% | 42,859 |
| Nov 12, 2025 | 12.65 | 13.00 | 12.25 | 12.70 | 12.70 | -1.93% | 113,780 |
| Nov 11, 2025 | 13.10 | 13.10 | 12.80 | 12.95 | 12.95 | -1.15% | 36,112 |
| Nov 10, 2025 | 12.95 | 13.10 | 12.85 | 13.10 | 13.10 | -2.24% | 39,017 |
| Nov 7, 2025 | 13.40 | 13.40 | 12.90 | 13.40 | 13.40 | -0.37% | 30,143 |
| Nov 6, 2025 | 13.45 | 13.45 | 13.00 | 13.45 | 13.45 | - | 7,003 |
| Nov 5, 2025 | 13.40 | 13.45 | 12.95 | 13.45 | 13.45 | 0.37% | 38,026 |
| Nov 4, 2025 | 13.15 | 13.55 | 13.05 | 13.40 | 13.40 | 1.90% | 24,170 |
| Nov 3, 2025 | 14.10 | 14.10 | 13.15 | 13.15 | 13.15 | -6.74% | 72,008 |
| Oct 31, 2025 | 14.00 | 14.25 | 13.60 | 14.10 | 14.10 | 1.44% | 34,873 |
| Oct 30, 2025 | 14.85 | 14.85 | 13.90 | 13.90 | 13.90 | -6.40% | 35,512 |
| Oct 29, 2025 | 12.95 | 15.70 | 12.95 | 14.85 | 14.85 | 14.67% | 467,329 |
| Oct 28, 2025 | 12.80 | 13.45 | 12.55 | 12.95 | 12.95 | -0.38% | 66,464 |
| Oct 27, 2025 | 13.55 | 13.60 | 12.70 | 13.00 | 13.00 | -3.70% | 166,356 |
| Oct 23, 2025 | 13.85 | 14.05 | 13.10 | 13.50 | 13.50 | -1.82% | 124,642 |
| 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 |