Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Power Master II Holdings. Co., Ltd. (6839.TWO)

16.10
0.00
(0.00%)
At close: 1:03:14 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202516.0016.1015.9516.1016.108,107
Apr 24, 202516.1016.1015.3016.1016.1019,185
Apr 23, 202515.9016.1015.5016.1016.1015,021
Apr 22, 202516.0016.0015.5015.9015.9011,300
Apr 21, 202516.1516.2015.8016.1016.1038,218
Apr 18, 202516.7016.8016.0016.0016.0035,150
Apr 17, 202516.8016.8016.0016.6016.6011,868
Apr 16, 202517.0017.0016.5516.8016.8014,047
Apr 15, 202517.4017.5016.8016.9516.9512,001
Apr 14, 202517.4517.4517.0017.1017.1021,000
Apr 11, 202517.1518.0016.6517.3017.30105,687
Apr 10, 202514.8017.1014.8017.1017.10230,261
Apr 9, 202516.1016.1014.1014.3514.35125,678
Apr 8, 202516.1016.3014.8515.4015.40404,651
Apr 7, 202517.7017.7015.0015.8015.80423,908
Apr 2, 202518.0518.2017.0017.8017.8031,251
Apr 1, 202518.1518.5017.5018.1018.10115,421
Mar 31, 202518.6018.6017.7518.1518.1557,016
Mar 28, 202518.7518.7518.0018.5518.5554,173
Mar 27, 202518.9018.9018.4518.7518.7516,257
Mar 26, 202518.9518.9518.4518.9018.9033,773
Mar 25, 202518.7519.1518.5018.6018.60106,649
Mar 24, 202518.6019.5018.5019.1519.15158,992
Mar 21, 202518.6018.8518.3018.8018.8029,103
Mar 20, 202518.7018.7018.0018.6018.6018,117
Mar 19, 202518.6518.6518.1518.2018.2017,016
Mar 18, 202518.7518.7518.5018.6518.654,908
Mar 17, 202518.7018.8018.3518.8018.8028,110
Mar 14, 202519.4519.5018.7019.1019.1046,505
Mar 13, 202518.4520.2018.1019.0019.00303,159
Mar 12, 202518.3018.4518.0518.0518.0513,000
Mar 11, 202518.4018.5517.8518.1518.1523,572
Mar 10, 202518.6018.6018.0018.5518.5525,217
Mar 7, 202518.7018.7018.2018.6018.6021,030
Mar 6, 202518.6018.7518.0518.7518.7537,007
Mar 5, 202518.6018.6018.5518.6018.609,061
Mar 4, 202518.5018.5018.0018.5018.505,010
Mar 3, 202518.8018.8018.2518.5518.5519,028
Feb 27, 202518.8018.8018.1018.8018.8083,785
Feb 26, 202518.9519.0018.2518.8018.8084,819
Feb 25, 202518.2019.0018.1518.9018.90226,341
Feb 24, 202518.4518.5517.7518.3518.3545,359
Feb 21, 202518.3018.6017.5018.3518.3540,681
Feb 20, 202518.2019.0017.8018.5018.50236,461
Feb 19, 202518.9019.0018.1018.9018.9071,953
Feb 18, 202518.5019.0017.4518.2518.2595,675
Feb 17, 202519.1019.1018.2018.9018.9051,178
Feb 14, 202519.0019.1018.9019.1019.105,001
Feb 13, 202519.0019.1018.3019.1019.1021,002
Feb 12, 202519.1019.1018.4019.0019.0037,144
Feb 11, 202519.7519.7518.3019.2019.2098,518
Feb 10, 202520.0020.0019.1019.8019.8026,470
Feb 7, 202519.9520.2019.3020.0020.0057,012
Feb 6, 202519.9020.1019.8020.1020.1026,133
Feb 5, 202520.1020.1019.7019.9019.9013,802
Feb 4, 202519.2520.3519.2520.0020.0059,624
Feb 3, 202520.8521.0019.6019.9519.9547,309
Jan 22, 202520.3020.3019.5019.5019.5044,562
Jan 21, 202520.4020.5519.8020.5020.506,453
Jan 20, 202520.8021.0020.0520.6520.6538,005
Jan 17, 202520.8521.1020.4521.0021.0038,124
Jan 16, 202520.6521.5020.5021.0521.0556,923
Jan 15, 202520.5520.7520.0520.6520.6524,153
Jan 14, 202520.6521.0020.5020.8020.8020,177
Jan 13, 202520.9521.0020.0020.9020.9036,502
Jan 10, 202520.9521.0020.0020.9520.9546,460
Jan 9, 202520.8021.0020.1521.0021.0014,068
Jan 8, 202521.0021.0020.0520.8020.8024,340
Jan 7, 202521.9021.9020.8521.0021.0030,090
Jan 6, 202521.9522.4021.6021.9021.9018,135
Jan 3, 202523.0024.0022.1022.6022.6067,722
Jan 2, 202521.8023.2021.8022.8522.85105,249
Dec 31, 202421.8021.8020.8521.0021.0029,067
Dec 30, 202421.7021.8520.9021.8021.8038,338
Dec 27, 202421.9022.0020.9021.2021.2041,808
Dec 26, 202421.2022.0021.2021.9021.9054,169
Dec 25, 202421.3021.8520.8021.8521.8562,009
Dec 24, 202421.2521.6520.8021.3521.3541,755
Dec 23, 202420.9521.0020.2021.0021.0012,000
Dec 20, 202421.7522.0020.4020.8020.8034,155
Dec 19, 202421.0021.0520.1021.0021.0078,143
Dec 18, 202421.9022.0021.3021.5021.5032,026
Dec 17, 202421.4022.0021.1022.0022.0017,210
Dec 16, 202422.0022.1021.2022.0522.0534,805
Dec 13, 202422.8522.9021.9522.7022.7023,152
Dec 12, 202422.8022.9022.7022.8522.859,746
Dec 11, 202422.8522.9022.8522.9022.903,300
Dec 10, 202422.8522.8522.8522.8522.851,001
Dec 9, 202423.1023.1022.2022.2022.208,063
Dec 6, 202423.2023.4022.7023.1523.1535,202
Dec 5, 202423.0523.6022.6022.8522.8576,590
Dec 4, 202423.0023.0022.0522.9022.901,470
Dec 3, 202422.1023.1522.1023.1023.1068,177
Dec 2, 202422.0523.0522.0523.0523.059,462
Nov 29, 202423.0523.0523.0523.0523.051,007
Nov 28, 202422.9523.1022.8022.9522.9513,501
Nov 27, 202423.9523.9522.8523.0023.0030,031
Nov 26, 202423.9023.9023.0023.6523.6529,509
Nov 25, 202423.9524.0023.0023.8523.8512,703
Nov 22, 202424.2524.2523.5023.9523.9515,411
Nov 21, 202425.1025.1023.9023.9023.9015,122
Nov 20, 202424.0025.2524.0025.0025.0012,130
Nov 19, 202421.8026.0021.8024.2024.20186,752
Nov 18, 202421.7522.3521.4021.9021.9074,676
Nov 15, 202422.0522.4021.1022.2022.20177,047
Nov 14, 202423.1523.1522.8023.1023.105,023
Nov 13, 202423.0023.2522.8523.2023.2011,402
Nov 12, 202423.7523.7523.0023.4523.4520,137
Nov 11, 202423.9523.9523.8523.8523.852,100
Nov 8, 202423.8524.0523.5024.0524.0524,021
Nov 7, 202423.7023.9023.3023.9023.9040,625
Nov 6, 202423.9024.0023.1023.8523.8513,619
Nov 5, 202424.0024.0023.2024.0024.003,062
Nov 4, 202424.1024.3523.3024.1024.1032,721
Nov 1, 202424.9525.0023.9024.4024.4023,009
Oct 30, 202424.7024.7023.3524.6024.60114,307
Oct 29, 202425.0025.0024.0024.0024.0076,976
Oct 28, 202425.1525.1524.8525.0025.008,506
Oct 25, 202425.1025.1024.7025.1025.1030,472
Oct 24, 202425.0025.6024.8525.1025.1038,623
Oct 23, 202425.0026.0024.9025.5025.5019,020
Oct 22, 202426.0026.1025.0026.0526.0525,600
Oct 21, 202426.1526.3025.8026.0026.0023,678
Oct 18, 202427.1027.1025.8526.1026.1059,248
Oct 17, 202425.8525.9524.7025.7025.7033,863
Oct 16, 202425.4026.1524.8525.9525.9548,006
Oct 15, 202425.9026.6025.4026.2026.2040,030
Oct 14, 202426.8026.8026.0526.6026.604,053
Oct 11, 202426.0026.8026.0026.8026.8023,005
Oct 9, 202426.9526.9525.6526.8026.8026,628
Oct 8, 202427.3027.3026.2026.9026.9034,005
Oct 7, 202427.0527.5026.8027.2527.2569,407
Oct 4, 202427.0527.1026.4027.0527.0524,010
Oct 1, 202426.6027.0526.4027.0527.0515,029
Sep 30, 202426.5027.0025.7026.0526.0536,305
Sep 27, 202426.2026.5026.1026.4526.4511,205
Sep 26, 202426.5026.5026.0026.2026.2052,054
Sep 25, 202426.8527.1025.5526.5026.50152,989
Sep 24, 202426.9027.2526.5027.1027.1052,126
Sep 23, 202427.6027.6026.6527.5527.557,004
Sep 20, 202427.7528.1026.9527.6027.6014,017
Sep 19, 202428.3528.3527.1527.7527.755,006
Sep 18, 202427.0028.3027.0028.3028.3025,228
Sep 16, 202427.5527.5526.8027.1027.1026,104
Sep 13, 202427.8528.5527.4527.9527.956,166
Sep 12, 202428.3028.6528.0028.5528.5518,006
Sep 11, 202428.8028.8027.6528.3028.306,003
Sep 10, 202428.5029.0027.8028.4028.4019,205
Sep 9, 202427.5528.9027.4028.5028.5039,415
Sep 6, 202427.0027.7026.9027.5527.5520,115
Sep 5, 2024 0.21 Dividend
Sep 5, 202427.8528.3526.6027.9027.90102,749
Sep 5, 2024 1050:1000 Stock Splits
Sep 4, 202427.6728.3827.2927.7127.5078,390
Sep 3, 202427.7127.7127.1927.6727.4625,221
Sep 2, 202426.6727.7626.6727.7627.556,814
Aug 30, 202427.7127.7126.6727.6727.4619,318
Aug 29, 202427.1427.7127.1427.7127.5020,034
Aug 28, 202426.2928.5226.1028.0027.7977,879
Aug 27, 202428.5728.5726.4827.2927.0858,958
Aug 26, 202427.7628.7127.4828.1027.88116,091
Aug 23, 202427.0027.7627.0027.7627.552,121
Aug 22, 202427.7127.9527.0527.9027.6928,444
Aug 21, 202427.8627.8626.9027.8127.6010,941
Aug 20, 202426.2928.0026.2927.8627.6581,079
Aug 19, 202426.7126.7125.7626.2426.0437,787
Aug 16, 202426.8126.9025.9026.9026.706,058
Aug 15, 202427.9027.9026.6726.8626.6533,339
Aug 14, 202426.1028.0026.1027.9027.6959,734
Aug 13, 202426.5726.5725.8626.1425.9415,162
Aug 12, 202426.0527.1026.0026.0025.8038,214
Aug 9, 202426.5226.6725.4826.0025.8052,736
Aug 8, 202426.6726.7126.5726.6726.4613,406
Aug 7, 202426.4827.8625.6727.7127.5067,374
Aug 6, 202426.5726.8125.6226.1925.9944,647
Aug 5, 202426.6726.6725.4326.5726.3799,879
Aug 2, 202428.5228.5227.1427.4327.2268,845
Aug 1, 202428.7628.7628.0528.6728.4549,713
Jul 31, 202429.0029.0028.2928.7128.5021,761
Jul 30, 202428.1928.9027.7128.9028.6981,910
Jul 29, 202428.8629.3328.3828.9028.69116,534
Jul 26, 202428.4829.5228.2929.4829.2596,090
Jul 23, 202430.6231.0028.3328.6728.45238,186
Jul 22, 202429.6232.2929.5230.4830.25738,519
Jul 19, 202429.4830.0529.1429.6229.39128,426
Jul 18, 202429.4829.6728.6229.2929.06106,221
Jul 17, 202429.6230.0528.7629.4829.2567,425
Jul 16, 202429.8130.1028.9529.6229.39151,188
Jul 15, 202429.0530.0528.7629.8129.58169,723
Jul 12, 202429.1929.1928.5729.0028.7884,645
Jul 11, 202429.5229.5228.5728.8628.64162,846
Jul 10, 202429.5230.2429.2929.6729.44235,546
Jul 9, 202430.2930.6729.8630.3330.10287,198
Jul 8, 202430.4831.4330.0530.2430.01215,352
Jul 5, 202430.8631.0030.0530.4830.25269,446
Jul 4, 202430.5731.1029.9030.6230.39339,246
Jul 3, 202432.3332.8629.4330.3330.10756,867
Jul 2, 202430.3332.5230.2431.9031.661,028,041
Jul 1, 202430.3330.4329.4830.0029.7783,080
Jun 28, 202430.7131.4329.6230.3830.15114,446
Jun 27, 202428.9532.1028.9530.8130.58438,091
Jun 26, 202428.8629.0028.5728.5728.3556,757
Jun 25, 202428.1028.8128.1028.5728.3510,563
Jun 24, 202428.2428.5728.1928.4828.2629,316
Jun 21, 202429.1929.5228.5728.7628.5441,305
Jun 20, 202428.1029.4328.0529.0028.7841,055
Jun 19, 202428.8128.9528.8128.9528.732,100
Jun 18, 202428.1028.9028.1028.9028.692,100
Jun 17, 202428.5729.0028.5729.0028.784,201
Jun 14, 202428.3829.2928.2928.9028.6944,149
Jun 13, 202428.0028.6227.6728.5728.3518,900
Jun 12, 202428.6728.6727.6728.5228.3114,711
Jun 11, 202427.8128.6727.8128.6728.456,310
Jun 7, 202428.6728.6728.6728.6728.454,200
Jun 6, 202427.8628.6727.8628.6728.4511,656
Jun 5, 202429.0029.0028.0529.0028.7814,702
Jun 4, 202428.7629.1028.7629.1028.872,101
Jun 3, 202429.1429.1428.8629.1028.8719,108
May 31, 202428.2929.4828.1929.2929.0636,125
May 30, 202429.0529.4828.4829.4829.258,413
May 29, 202429.3829.3829.3829.3829.161
May 28, 202429.5229.5228.5728.7628.548,515
May 27, 202430.0030.1928.8629.1428.9216,889
May 24, 202430.1430.1430.1430.1429.91-
May 23, 202430.1930.1930.1430.1429.911,061
May 22, 202430.1930.2429.9530.2430.017,350
May 21, 202430.0030.2429.2930.2430.018,400
May 20, 202430.0030.0029.9529.9529.73378
May 17, 202429.7630.2429.1030.0029.7720,160
May 16, 202430.0530.2929.5230.0529.8219,954
May 15, 202428.7131.4328.5730.1029.87156,842
May 14, 202428.8628.8627.7128.7628.546,322
May 13, 202428.7629.0528.0529.0028.7814,431
May 10, 202428.7628.8128.7628.7628.545,292
May 9, 202428.8128.8128.8128.8128.591,050
May 8, 202428.4828.9028.2928.8628.6414,742
May 7, 202428.9528.9528.5228.9528.734,201
May 6, 202428.5729.0528.0528.8128.5931,128
May 3, 202429.0529.4328.6729.4329.2112,640
May 2, 202428.5730.0028.0530.0029.7784,485
Apr 30, 202429.0029.6728.6729.5229.3023,188
Apr 29, 202428.9529.9528.9529.9529.737,457
Apr 26, 202430.4830.4829.1930.3330.108,364
Apr 25, 202430.4830.4829.1930.3330.105,251

Related Tickers

4582.TWO Hengs Technology Co., Ltd.
18.50
+11.45%
 
6692.TWO Acmepoint Energy Services Co.,LTD
36.65
+0.14%
 
4934.TW Tainergy Tech Co., Ltd.
9.95
+1.22%
 
3691.TWO Giga Solar Materials Corp.
63.30
+0.64%
 
3686.TW Danen Technology Corporation
16.40
+0.61%
 
6477.TW ANJI Technology Co., Ltd.
29.80
+0.68%
 
2406.TW Gigastorage Corporation
12.40
+0.40%
 
3576.TW United Renewable Energy Co., Ltd.
8.45
-0.59%
 
6443.TW TSEC Corporation
15.80
+3.95%
 
6244.TWO Motech Industries Inc.
19.00
+0.80%