Power Master Energy Co.,Ltd. (TPEX:6839)
Taiwan
· Delayed Price · Currency is TWD 12.75
-0.85 (-6.25%)
Mar 10, 2026, 12:17 PM CST
Power Master Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.55 | 13.55 | 13.05 | 13.50 | 13.50 | - | 58,987 |
| Mar 5, 2026 | 13.05 | 13.55 | 13.00 | 13.50 | 13.50 | 3.85% | 102,825 |
| Mar 4, 2026 | 11.85 | 13.00 | 11.85 | 13.00 | 13.00 | 9.24% | 108,603 |
| Mar 3, 2026 | 11.80 | 11.90 | 11.50 | 11.90 | 11.90 | 1.28% | 54,118 |
| Mar 2, 2026 | 11.75 | 11.80 | 11.60 | 11.75 | 11.75 | 0.43% | 22,416 |
| Feb 26, 2026 | 11.90 | 11.90 | 11.45 | 11.70 | 11.70 | -1.68% | 16,167 |
| Feb 25, 2026 | 11.95 | 11.95 | 11.45 | 11.90 | 11.90 | - | 99,018 |
| Feb 24, 2026 | 11.90 | 11.95 | 11.50 | 11.90 | 11.90 | 0.42% | 29,553 |
| Feb 23, 2026 | 12.00 | 12.00 | 11.50 | 11.85 | 11.85 | -1.25% | 38,916 |
| Feb 11, 2026 | 12.00 | 12.00 | 11.45 | 12.00 | 12.00 | -2.04% | 81,572 |
| Feb 10, 2026 | 13.20 | 13.20 | 11.90 | 12.25 | 12.25 | -7.20% | 139,808 |
| Feb 9, 2026 | 13.30 | 13.50 | 12.75 | 13.20 | 13.20 | -0.75% | 122,287 |
| Feb 6, 2026 | 13.35 | 13.35 | 12.35 | 13.30 | 13.30 | -0.37% | 206,382 |
| Feb 5, 2026 | 11.90 | 13.95 | 11.90 | 13.35 | 13.35 | 13.62% | 206,731 |
| Feb 4, 2026 | 11.95 | 12.00 | 11.50 | 11.75 | 11.75 | -1.67% | 62,787 |
| Feb 3, 2026 | 12.00 | 12.10 | 11.85 | 11.95 | 11.95 | 0.84% | 89,843 |
| Feb 2, 2026 | 11.35 | 11.85 | 11.00 | 11.85 | 11.85 | 3.95% | 85,171 |
| Jan 30, 2026 | 11.95 | 11.95 | 11.35 | 11.40 | 11.40 | -4.60% | 58,517 |
| Jan 29, 2026 | 12.25 | 12.25 | 11.75 | 11.95 | 11.95 | -2.45% | 36,275 |
| Jan 28, 2026 | 12.40 | 12.40 | 11.80 | 12.25 | 12.25 | -1.21% | 76,551 |
| Jan 27, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 0.40% | 19,416 |
| Jan 26, 2026 | 12.55 | 12.55 | 11.90 | 12.35 | 12.35 | -2.76% | 79,916 |
| Jan 23, 2026 | 13.00 | 13.00 | 12.25 | 12.70 | 12.70 | -2.31% | 91,597 |
| Jan 22, 2026 | 13.40 | 13.85 | 12.35 | 13.00 | 13.00 | -6.14% | 97,316 |
| Jan 21, 2026 | 13.30 | 14.00 | 12.95 | 13.85 | 13.85 | -0.72% | 72,151 |
| Jan 20, 2026 | 14.50 | 14.55 | 13.60 | 13.95 | 13.95 | -3.79% | 69,929 |
| Jan 19, 2026 | 13.45 | 14.50 | 13.30 | 14.50 | 14.50 | 7.81% | 106,911 |
| Jan 16, 2026 | 13.40 | 13.45 | 12.90 | 13.45 | 13.45 | 0.75% | 5,804 |
| Jan 15, 2026 | 13.45 | 13.45 | 13.20 | 13.35 | 13.35 | -0.74% | 22,107 |
| Jan 14, 2026 | 13.95 | 14.05 | 13.35 | 13.45 | 13.45 | -3.58% | 37,907 |
| Jan 13, 2026 | 14.80 | 14.80 | 12.40 | 13.95 | 13.95 | -5.74% | 225,656 |
| Jan 12, 2026 | 14.80 | 14.80 | 14.20 | 14.80 | 14.80 | -0.34% | 4,058 |
| Jan 9, 2026 | 15.30 | 15.40 | 14.40 | 14.85 | 14.85 | -2.94% | 30,724 |
| Jan 8, 2026 | 15.45 | 15.45 | 14.90 | 15.30 | 15.30 | -0.65% | 89,023 |
| Jan 7, 2026 | 15.45 | 15.45 | 15.10 | 15.40 | 15.40 | -0.32% | 37,723 |
| Jan 6, 2026 | 15.20 | 15.45 | 13.95 | 15.45 | 15.45 | 1.98% | 159,994 |
| Jan 5, 2026 | 14.65 | 15.40 | 14.50 | 15.15 | 15.15 | 3.41% | 118,788 |
| Jan 2, 2026 | 14.10 | 14.70 | 14.05 | 14.65 | 14.65 | 2.09% | 118,212 |
| Dec 31, 2025 | 13.15 | 14.55 | 13.10 | 14.35 | 14.35 | 9.96% | 324,637 |
| Dec 30, 2025 | 13.10 | 13.15 | 12.55 | 13.05 | 13.05 | -0.38% | 62,007 |
| Dec 29, 2025 | 12.25 | 13.10 | 12.25 | 13.10 | 13.10 | 3.97% | 119,014 |
| Dec 26, 2025 | 11.90 | 12.60 | 11.30 | 12.60 | 12.60 | 5.88% | 254,353 |
| Dec 24, 2025 | 11.00 | 12.10 | 10.90 | 11.90 | 11.90 | 8.18% | 336,225 |
| Dec 23, 2025 | 10.15 | 11.05 | 10.05 | 11.00 | 11.00 | 8.37% | 646,779 |
| Dec 22, 2025 | 9.85 | 10.15 | 9.85 | 10.15 | 10.15 | 1.00% | 61,209 |
| Dec 19, 2025 | 10.20 | 10.20 | 9.85 | 10.05 | 10.05 | -1.47% | 55,353 |
| Dec 18, 2025 | 9.98 | 10.25 | 9.80 | 10.20 | 10.20 | -0.49% | 61,812 |
| 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 |
| Oct 3, 2025 | 16.50 | 16.80 | 15.15 | 15.35 | 15.35 | -9.71% | 374,960 |
| Oct 2, 2025 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | - | 17,001 |
| Oct 1, 2025 | 16.95 | 17.00 | 16.60 | 17.00 | 17.00 | 0.29% | 15,255 |