Power Master Energy Co.,Ltd. (TPEX:6839)
Taiwan
· Delayed Price · Currency is TWD 13.05
+0.20 (1.56%)
Apr 29, 2026, 1:38 PM CST
Power Master Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.85 | 13.10 | 12.60 | 12.85 | 12.85 | -1.53% | 60,200 |
| Apr 27, 2026 | 13.90 | 13.95 | 12.55 | 13.05 | 13.05 | -9.37% | 171,567 |
| Apr 24, 2026 | 14.25 | 14.50 | 14.00 | 14.40 | 14.40 | -0.69% | 91,908 |
| Apr 23, 2026 | 16.00 | 17.00 | 13.95 | 14.50 | 14.50 | -9.38% | 332,667 |
| Apr 22, 2026 | 16.75 | 17.05 | 14.90 | 16.00 | 16.00 | -3.90% | 516,987 |
| Apr 21, 2026 | 15.50 | 17.30 | 15.20 | 16.65 | 16.65 | 7.07% | 829,164 |
| Apr 20, 2026 | 13.25 | 16.00 | 11.70 | 15.55 | 15.55 | 15.19% | 846,128 |
| Apr 17, 2026 | 11.80 | 15.00 | 11.60 | 13.50 | 13.50 | 16.38% | 717,320 |
| Apr 16, 2026 | 11.80 | 11.90 | 11.45 | 11.60 | 11.60 | -2.52% | 116,497 |
| Apr 15, 2026 | 11.60 | 11.95 | 11.60 | 11.90 | 11.90 | -0.83% | 7,415 |
| Apr 14, 2026 | 12.10 | 12.10 | 11.60 | 12.00 | 12.00 | -0.41% | 152,869 |
| Apr 13, 2026 | 12.05 | 12.30 | 11.85 | 12.05 | 12.05 | -0.41% | 81,326 |
| Apr 10, 2026 | 12.00 | 12.40 | 11.80 | 12.10 | 12.10 | 0.41% | 114,640 |
| Apr 9, 2026 | 11.80 | 12.05 | 11.80 | 12.05 | 12.05 | -0.41% | 21,101 |
| Apr 8, 2026 | 12.00 | 12.20 | 11.75 | 12.10 | 12.10 | - | 59,382 |
| Apr 7, 2026 | 12.25 | 12.50 | 12.00 | 12.10 | 12.10 | -3.20% | 26,371 |
| Apr 2, 2026 | 12.80 | 12.80 | 12.20 | 12.50 | 12.50 | -2.34% | 39,350 |
| Apr 1, 2026 | 13.00 | 13.05 | 12.40 | 12.80 | 12.80 | 0.39% | 77,176 |
| Mar 31, 2026 | 13.55 | 13.70 | 12.75 | 12.75 | 12.75 | -4.85% | 123,530 |
| Mar 30, 2026 | 13.75 | 13.80 | 13.40 | 13.40 | 13.40 | -2.55% | 131,921 |
| Mar 27, 2026 | 13.30 | 13.75 | 13.25 | 13.75 | 13.75 | 3.38% | 217,815 |
| Mar 26, 2026 | 13.05 | 13.50 | 13.00 | 13.30 | 13.30 | 1.92% | 187,767 |
| Mar 25, 2026 | 13.05 | 13.55 | 12.60 | 13.05 | 13.05 | - | 258,408 |
| Mar 24, 2026 | 13.05 | 13.10 | 12.90 | 13.05 | 13.05 | 0.38% | 81,500 |
| Mar 23, 2026 | 12.60 | 13.15 | 12.60 | 13.00 | 13.00 | - | 53,136 |
| Mar 20, 2026 | 13.05 | 13.25 | 12.65 | 13.00 | 13.00 | -0.38% | 144,196 |
| Mar 19, 2026 | 12.60 | 13.05 | 12.40 | 13.05 | 13.05 | 0.38% | 78,147 |
| Mar 18, 2026 | 13.05 | 13.05 | 12.65 | 13.00 | 13.00 | 2.77% | 8,085 |
| Mar 17, 2026 | 13.10 | 13.15 | 12.65 | 12.65 | 12.65 | -3.44% | 22,822 |
| Mar 16, 2026 | 13.15 | 13.15 | 12.55 | 13.10 | 13.10 | -0.38% | 37,006 |
| Mar 13, 2026 | 13.10 | 13.15 | 12.75 | 13.15 | 13.15 | 0.38% | 39,555 |
| Mar 12, 2026 | 13.10 | 13.15 | 12.70 | 13.10 | 13.10 | - | 71,287 |
| Mar 11, 2026 | 13.05 | 13.60 | 12.70 | 13.10 | 13.10 | -3.68% | 125,795 |
| Mar 10, 2026 | 13.60 | 13.60 | 12.55 | 13.60 | 13.60 | - | 109,323 |
| Mar 9, 2026 | 13.50 | 13.60 | 13.30 | 13.60 | 13.60 | 0.74% | 91,231 |
| 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 |