Power Master II Holdings.Co.,Ltd(TW:6839)
NT$11.50-0.45 (-3.77%)
TW:6839
Power Master II Holdings.Co.,Ltd historical prices
NT$11.50
At close:-0.45 (-3.77%)
Power Master II Holdings.Co.,Ltd (6839) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -3.77% | 16,000 | 0.35 |
| Nov 10, 2026 | 12.00 | 12.00 | 11.45 | 11.95 | 11.95 | +1.27% | 16,001 | 0.35 |
| Nov 09, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | +1.69% | 39,000 | 0.86 |
| Nov 06, 2026 | 11.60 | 12.00 | 11.55 | 11.80 | 11.80 | +1.29% | 89,000 | 1.98 |
| Nov 05, 2026 | 11.60 | 11.75 | 11.60 | 11.65 | 11.65 | -2.10% | 33,000 | 0.74 |
| Nov 04, 2026 | 11.65 | 11.95 | 11.60 | 11.90 | 11.90 | +0.42% | 66,518 | 1.52 |
| Nov 03, 2026 | 11.75 | 12.00 | 11.55 | 11.85 | 11.85 | +0.42% | 103,332 | 2.42 |
| Nov 02, 2026 | 11.70 | 12.00 | 11.60 | 11.80 | 11.80 | -1.67% | 183,322 | 4.56 |
| Oct 30, 2026 | 11.80 | 12.00 | 11.75 | 12.00 | 12.00 | -0.41% | 49,000 | 1.24 |
| Oct 29, 2026 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | +1.26% | 10,001 | 0.25 |
| Oct 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.24% | 1,800 | 0.04 |
| Oct 27, 2026 | 12.05 | 12.05 | 11.75 | 12.05 | 12.05 | 0.00% | 51,000 | 1.27 |
| Oct 26, 2026 | 12.05 | 12.10 | 11.90 | 12.05 | 12.05 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.05 | 12.10 | 11.90 | 12.05 | 12.05 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 12.05 | 12.10 | 11.90 | 12.05 | 12.05 | -0.41% | 129,521 | 3.12 |
| Oct 21, 2026 | 12.00 | 12.10 | 11.80 | 12.10 | 12.10 | +0.41% | 160,000 | 4.09 |
| Oct 20, 2026 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | -0.41% | 27,145 | 0.69 |
| Oct 19, 2026 | 12.00 | 12.15 | 11.85 | 12.10 | 12.10 | 0.00% | 26,247 | 0.67 |
| Oct 16, 2026 | 12.00 | 12.15 | 11.95 | 12.10 | 12.10 | +0.41% | 282,538 | 8.05 |
| Oct 15, 2026 | 12.05 | 12.10 | 11.95 | 12.05 | 12.05 | 0.00% | 537,051 | 20.00 |
| Oct 14, 2026 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | 0.00% | 67,783 | 2.50 |
| Oct 13, 2026 | 12.05 | 12.05 | 11.65 | 12.05 | 12.05 | 0.00% | 11,102 | 0.40 |
| Oct 12, 2026 | 12.05 | 12.10 | 11.80 | 12.05 | 12.05 | -0.41% | 24,053 | 0.88 |
| Oct 09, 2026 | 12.10 | 12.10 | 11.80 | 12.10 | 12.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 12.05 | 12.10 | 11.80 | 12.10 | 12.10 | +0.41% | 31,006 | 1.14 |
| Oct 07, 2026 | 11.60 | 12.05 | 11.60 | 12.05 | 12.05 | +2.12% | 39,005 | 1.46 |
| Oct 06, 2026 | 11.85 | 12.10 | 11.75 | 11.80 | 11.80 | -2.48% | 31,003 | 1.19 |
| Oct 05, 2026 | 12.10 | 12.20 | 11.90 | 12.10 | 12.10 | -1.22% | 22,005 | 0.85 |
| Oct 02, 2026 | 12.30 | 12.35 | 12.05 | 12.25 | 12.25 | -0.41% | 21,102 | 0.82 |
| Oct 01, 2026 | 12.25 | 12.45 | 12.05 | 12.30 | 12.30 | +0.41% | 36,002 | 1.43 |
| Sep 30, 2026 | 12.20 | 12.25 | 12.00 | 12.25 | 12.25 | +0.41% | 39,353 | 1.59 |
| Sep 29, 2026 | 11.95 | 12.25 | 11.95 | 12.20 | 12.20 | +2.09% | 23,003 | 0.94 |
| Sep 28, 2026 | 11.95 | 12.10 | 11.85 | 11.95 | 11.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 11.95 | 12.10 | 11.85 | 11.95 | 11.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.10 | 12.10 | 11.85 | 11.95 | 11.95 | -0.83% | 20,004 | 0.81 |
| Sep 23, 2026 | 11.60 | 12.20 | 11.60 | 12.05 | 12.05 | +4.33% | 53,105 | 2.07 |
| Sep 22, 2026 | 11.45 | 11.65 | 11.45 | 11.55 | 11.55 | +0.87% | 27,004 | 1.05 |
| Sep 21, 2026 | 11.65 | 11.65 | 11.30 | 11.45 | 11.45 | -1.72% | 27,107 | 1.07 |
| Sep 18, 2026 | 11.40 | 11.70 | 11.40 | 11.65 | 11.65 | -0.43% | 13,131 | 0.49 |
| Sep 17, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | +1.74% | 10,001 | 0.36 |
| Sep 16, 2026 | 11.75 | 11.75 | 11.40 | 11.50 | 11.50 | -1.71% | 13,970 | 0.51 |
| Sep 15, 2026 | 11.55 | 11.75 | 11.40 | 11.70 | 11.70 | +1.30% | 9,966 | 0.36 |
| Sep 14, 2026 | 11.85 | 12.00 | 11.45 | 11.55 | 11.55 | -2.53% | 16,000 | 0.57 |
| Sep 11, 2026 | 11.40 | 11.85 | 11.40 | 11.85 | 11.85 | +0.42% | 2,000 | 0.07 |
| Sep 10, 2026 | 11.50 | 11.85 | 11.50 | 11.80 | 11.80 | -0.42% | 15,011 | 0.52 |
| Sep 09, 2026 | 11.60 | 11.85 | 11.55 | 11.85 | 11.85 | +1.28% | 6,009 | 0.21 |
| Sep 08, 2026 | 11.20 | 11.75 | 11.20 | 11.70 | 11.70 | +1.30% | 82,419 | 2.94 |
| Sep 07, 2026 | 11.55 | 11.55 | 11.25 | 11.55 | 11.55 | +0.43% | 18,000 | 0.62 |
| Sep 04, 2026 | 11.35 | 11.50 | 11.25 | 11.50 | 11.50 | -0.43% | 14,000 | 0.48 |
| Sep 03, 2026 | 11.45 | 11.60 | 11.35 | 11.55 | 11.55 | -3.35% | 84,259 | 2.77 |
