Power Master II Holdings.Co.,Ltd 6839
TPEX · Taiwan · Electronic Technology
TWD 12.25-0.05 (-0.41%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 12.25 | -0.41% | TWD 12.30 | TWD 12.35 | TWD 12.05 | 21.10K |
| 2026-10-01 | TWD 12.30 | +0.41% | TWD 12.25 | TWD 12.45 | TWD 12.05 | 36.00K |
| 2026-09-30 | TWD 12.25 | +1.24% | TWD 12.20 | TWD 12.25 | TWD 12.00 | 39.35K |
| 2026-09-29 | TWD 12.10 | +1.26% | TWD 11.95 | TWD 12.25 | TWD 11.95 | 23.00K |
| 2026-09-24 | TWD 11.95 | -0.83% | TWD 12.10 | TWD 12.10 | TWD 11.85 | 20.00K |
| 2026-09-23 | TWD 12.05 | +4.33% | TWD 11.60 | TWD 12.20 | TWD 11.60 | 53.11K |
| 2026-09-22 | TWD 11.55 | +0.87% | TWD 11.45 | TWD 11.65 | TWD 11.45 | 27.00K |
| 2026-09-21 | TWD 11.45 | -1.72% | TWD 11.65 | TWD 11.65 | TWD 11.30 | 27.11K |
| 2026-09-18 | TWD 11.65 | -0.43% | TWD 11.40 | TWD 11.70 | TWD 11.40 | 13.13K |
| 2026-09-17 | TWD 11.70 | +1.74% | TWD 11.50 | TWD 11.70 | TWD 11.50 | 10.00K |
| 2026-09-16 | TWD 11.50 | -1.71% | TWD 11.75 | TWD 11.75 | TWD 11.40 | 13.97K |
| 2026-09-15 | TWD 11.70 | +1.30% | TWD 11.55 | TWD 11.75 | TWD 11.40 | 9.97K |
| 2026-09-14 | TWD 11.55 | -2.53% | TWD 11.85 | TWD 12.00 | TWD 11.45 | 16.00K |
| 2026-09-11 | TWD 11.85 | +2.60% | TWD 11.40 | TWD 11.85 | TWD 11.40 | 2.00K |
| 2026-09-10 | TWD 11.55 | -2.53% | TWD 11.50 | TWD 11.85 | TWD 11.50 | 15.01K |
| 2026-09-09 | TWD 11.85 | +1.28% | TWD 11.60 | TWD 11.85 | TWD 11.55 | 6.01K |
| 2026-09-08 | TWD 11.70 | +1.30% | TWD 11.20 | TWD 11.75 | TWD 11.20 | 82.42K |
| 2026-09-07 | TWD 11.55 | +2.67% | TWD 11.55 | TWD 11.55 | TWD 11.25 | 18.00K |
| 2026-09-04 | TWD 11.25 | -2.60% | TWD 11.35 | TWD 11.35 | TWD 11.25 | 9.00K |
| 2026-09-03 | TWD 11.55 | -3.35% | TWD 11.45 | TWD 11.60 | TWD 11.35 | 84.26K |
| 2026-09-02 | TWD 11.95 | +0.42% | TWD 11.55 | TWD 12.00 | TWD 11.45 | 31.95K |
| 2026-09-01 | TWD 11.90 | +3.03% | TWD 11.55 | TWD 12.00 | TWD 11.55 | 2.20K |
| 2026-08-31 | TWD 11.55 | -4.15% | TWD 11.60 | TWD 12.05 | TWD 11.50 | 52.53K |
| 2026-08-28 | TWD 12.05 | 0.00% | TWD 12.05 | TWD 12.05 | TWD 12.05 | 2.00K |
| 2026-08-27 | TWD 12.05 | 0.00% | TWD 12.00 | TWD 12.05 | TWD 11.95 | 7.00K |
| 2026-08-26 | TWD 12.05 | +0.84% | TWD 11.95 | TWD 12.10 | TWD 11.70 | 20.00K |
| 2026-08-25 | TWD 11.95 | +0.42% | TWD 11.85 | TWD 11.95 | TWD 11.85 | 9.01K |
| 2026-08-24 | TWD 11.90 | -2.06% | TWD 12.15 | TWD 12.15 | TWD 11.60 | 24.01K |
| 2026-08-21 | TWD 12.15 | +0.41% | TWD 12.10 | TWD 12.15 | TWD 12.00 | 26.00K |
| 2026-08-20 | TWD 12.10 | 0.00% | TWD 11.80 | TWD 12.15 | TWD 11.70 | 39.92K |
| 2026-08-19 | TWD 12.10 | 0.00% | TWD 12.10 | TWD 12.15 | TWD 11.80 | 36.00K |
| 2026-08-18 | TWD 12.10 | 0.00% | TWD 12.10 | TWD 12.10 | TWD 12.00 | 20.00K |
| 2026-08-17 | TWD 12.10 | +1.26% | TWD 11.60 | TWD 12.10 | TWD 11.60 | 11.00K |
| 2026-08-14 | TWD 11.95 | -0.83% | TWD 12.05 | TWD 12.10 | TWD 11.85 | 34.10K |
| 2026-08-13 | TWD 12.05 | -0.41% | TWD 11.85 | TWD 12.10 | TWD 11.85 | 15.01K |
| 2026-08-12 | TWD 12.10 | 0.00% | TWD 12.10 | TWD 12.10 | TWD 11.95 | 11.00K |
| 2026-08-11 | TWD 12.10 | 0.00% | TWD 12.05 | TWD 12.15 | TWD 11.85 | 49.80K |
| 2026-08-10 | TWD 12.10 | +0.83% | TWD 12.05 | TWD 12.10 | TWD 11.90 | 13.10K |
| 2026-08-07 | TWD 12.00 | 0.00% | TWD 12.00 | TWD 12.00 | TWD 11.85 | 20.00K |
| 2026-08-06 | TWD 12.00 | -0.41% | TWD 12.10 | TWD 12.10 | TWD 11.50 | 35.40K |
| 2026-08-05 | TWD 12.05 | 0.00% | TWD 12.10 | TWD 12.10 | TWD 11.70 | 18.01K |
| 2026-08-04 | TWD 12.05 | +0.42% | TWD 12.05 | TWD 12.10 | TWD 11.70 | 13.07K |
| 2026-08-03 | TWD 12.00 | -0.41% | TWD 12.05 | TWD 12.05 | TWD 11.70 | 20.10K |
| 2026-07-31 | TWD 12.05 | +2.12% | TWD 11.85 | TWD 12.05 | TWD 11.50 | 35.10K |
| 2026-07-30 | TWD 11.80 | +1.29% | TWD 11.70 | TWD 11.80 | TWD 11.60 | 41.06K |
| 2026-07-29 | TWD 11.65 | -3.72% | TWD 11.65 | TWD 12.05 | TWD 11.20 | 118.38K |
| 2026-07-28 | TWD 12.10 | +0.41% | TWD 11.95 | TWD 12.10 | TWD 11.60 | 73.60K |
| 2026-07-27 | TWD 12.05 | -0.41% | TWD 12.10 | TWD 12.10 | TWD 12.05 | 112 |
| 2026-07-24 | TWD 12.10 | +0.83% | TWD 11.70 | TWD 12.10 | TWD 11.70 | 15.09K |
| 2026-07-23 | TWD 12.00 | -2.04% | TWD 12.30 | TWD 12.30 | TWD 11.80 | 22.01K |
| 2026-07-22 | TWD 12.25 | +0.82% | TWD 12.00 | TWD 12.25 | TWD 11.70 | 47.02K |
| 2026-07-21 | TWD 12.15 | +0.83% | TWD 12.10 | TWD 12.15 | TWD 12.10 | 10.00K |
| 2026-07-20 | TWD 12.05 | +2.12% | TWD 11.75 | TWD 12.15 | TWD 11.70 | 18.20K |
| 2026-07-17 | TWD 11.80 | -3.67% | TWD 12.35 | TWD 12.35 | TWD 11.80 | 39.02K |
| 2026-07-16 | TWD 12.25 | 0.00% | TWD 11.95 | TWD 12.30 | TWD 11.90 | 35.00K |
| 2026-07-15 | TWD 12.25 | -1.61% | TWD 12.00 | TWD 12.25 | TWD 12.00 | 1.00K |
| 2026-07-14 | TWD 12.45 | +1.63% | TWD 12.20 | TWD 12.45 | TWD 11.95 | 16.18K |
| 2026-07-13 | TWD 12.25 | -1.61% | TWD 12.45 | TWD 12.50 | TWD 12.10 | 19.03K |
| 2026-07-10 | TWD 12.45 | 0.00% | TWD 12.45 | TWD 12.45 | TWD 12.45 | 0 |
| 2026-07-09 | TWD 12.45 | -0.40% | TWD 12.50 | TWD 12.50 | TWD 12.35 | 1.11K |
| 2026-07-08 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 961 |
| 2026-07-07 | TWD 12.50 | -1.96% | TWD 12.55 | TWD 12.75 | TWD 12.35 | 16.40K |
| 2026-07-06 | TWD 12.75 | -0.39% | TWD 12.55 | TWD 12.80 | TWD 12.55 | 3.13K |
| 2026-07-03 | TWD 12.80 | +0.39% | TWD 12.75 | TWD 12.80 | TWD 12.75 | 6.11K |
| 2026-07-02 | TWD 12.75 | 0.00% | TWD 12.80 | TWD 12.80 | TWD 12.75 | 5.11K |
| 2026-07-01 | TWD 12.75 | +0.39% | TWD 12.75 | TWD 12.75 | TWD 12.75 | 2.11K |
| 2026-06-30 | TWD 12.70 | 0.00% | TWD 12.70 | TWD 12.70 | TWD 12.55 | 9.21K |
| 2026-06-29 | TWD 12.70 | -3.05% | TWD 13.15 | TWD 13.15 | TWD 12.50 | 30.00K |
| 2026-06-26 | TWD 13.10 | +6.07% | TWD 12.40 | TWD 13.20 | TWD 12.40 | 110.83K |
| 2026-06-25 | TWD 12.35 | +0.82% | TWD 12.20 | TWD 12.35 | TWD 12.15 | 23.11K |
| 2026-06-24 | TWD 12.25 | -0.81% | TWD 12.55 | TWD 12.55 | TWD 12.25 | 5.37K |
| 2026-06-23 | TWD 12.35 | +1.23% | TWD 12.45 | TWD 12.45 | TWD 12.05 | 103.13K |
| 2026-06-22 | TWD 12.20 | -2.01% | TWD 12.45 | TWD 12.45 | TWD 12.15 | 82.51K |
| 2026-06-18 | TWD 12.45 | -1.19% | TWD 12.55 | TWD 12.75 | TWD 12.25 | 24.27K |
| 2026-06-17 | TWD 12.60 | -1.95% | TWD 12.55 | TWD 12.80 | TWD 12.55 | 18.07K |
| 2026-06-16 | TWD 12.85 | -2.28% | TWD 13.15 | TWD 13.15 | TWD 12.55 | 36.31K |
| 2026-06-15 | TWD 13.15 | 0.00% | TWD 13.00 | TWD 13.20 | TWD 12.85 | 35.00K |
| 2026-06-12 | TWD 13.15 | +2.73% | TWD 13.15 | TWD 13.20 | TWD 12.85 | 31.65K |
| 2026-06-11 | TWD 12.80 | -2.66% | TWD 13.25 | TWD 13.25 | TWD 12.80 | 7.91K |
| 2026-06-10 | TWD 13.15 | +3.54% | TWD 12.70 | TWD 13.25 | TWD 12.70 | 72.15K |
| 2026-06-09 | TWD 12.70 | +1.60% | TWD 12.35 | TWD 12.70 | TWD 12.35 | 18.53K |
| 2026-06-08 | TWD 12.50 | -3.85% | TWD 11.70 | TWD 12.75 | TWD 11.70 | 172.71K |
| 2026-06-05 | TWD 13.00 | -4.06% | TWD 13.55 | TWD 13.55 | TWD 12.65 | 106.10K |
| 2026-06-04 | TWD 13.55 | +11.52% | TWD 12.10 | TWD 13.55 | TWD 11.80 | 444.53K |
| 2026-06-03 | TWD 12.15 | +0.83% | TWD 12.00 | TWD 12.40 | TWD 11.90 | 210.05K |
| 2026-06-02 | TWD 12.05 | +0.42% | TWD 12.15 | TWD 12.15 | TWD 11.90 | 25.10K |
| 2026-06-01 | TWD 12.00 | -1.64% | TWD 11.95 | TWD 12.20 | TWD 11.90 | 51.38K |
| 2026-05-29 | TWD 12.20 | +0.41% | TWD 12.00 | TWD 12.40 | TWD 11.95 | 126.95K |
| 2026-05-28 | TWD 12.15 | +1.67% | TWD 12.15 | TWD 12.15 | TWD 11.75 | 139.06K |
| 2026-05-27 | TWD 11.95 | 0.00% | TWD 11.95 | TWD 12.20 | TWD 11.75 | 189.20K |