Stock listing
TPEx:6839 Power Master II Holdings.Co.,Ltd (開陽能源) 股價
Follow Power Master II Holdings.Co.,Ltd into a list and get an email when it puts out news.
Share price · TPEX:6839
$11.80 TWD -0.20 (-1.7%)
Close on Nov 2, 2026
- Day range
- $11.60 – $12.00 TWDNov 2, 2026
- Volume
- 183,322 sharesNov 2, 2026
- Market cap
- $958.8M TWDAt the close on Nov 2, 2026 · price × 81.25M shares outstanding
- 52-week range
- $9.80 – $17.30 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $426,665 TWDMedian day 22,504 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TPEX:6839 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $11.80 | -0.20 | -1.7% | $11.70 | $12.00 | $11.60 | 183,322 | |
| $12.00 | -0.05 | -0.4% | $11.80 | $12.00 | $11.75 | 49,000 | |
| $12.05 | +0.15 | +1.3% | $11.95 | $12.05 | $11.95 | 10,001 | |
| $11.90 | -0.15 | -1.2% | $11.90 | $11.90 | $11.90 | 1,800 | |
| $12.05 | 0.00 | 0.0% | $12.05 | $12.05 | $11.75 | 51,000 | |
| $12.05 | 0.00 | 0.0% | $12.05 | $12.05 | $12.05 | 0 | |
| $12.05 | -0.05 | -0.4% | $12.05 | $12.10 | $11.90 | 129,521 | |
| $12.10 | +0.05 | +0.4% | $12.00 | $12.10 | $11.80 | 160,000 | |
| $12.05 | -0.05 | -0.4% | $11.95 | $12.05 | $11.95 | 27,145 | |
| $12.10 | +0.05 | +0.4% | $12.00 | $12.15 | $11.85 | 26,247 | |
| $12.05 | -0.05 | -0.4% | $12.00 | $12.15 | $11.95 | 240,538 | |
| $12.10 | +0.05 | +0.4% | $12.05 | $12.10 | $11.95 | 73,001 | |
| $12.05 | 0.00 | 0.0% | $12.05 | $12.05 | $12.00 | 67,783 | |
| $12.05 | 0.00 | 0.0% | $12.05 | $12.05 | $11.65 | 9,102 | |
| $12.05 | -0.05 | -0.4% | $12.05 | $12.10 | $11.80 | 24,053 | |
| $12.10 | +0.05 | +0.4% | $12.05 | $12.10 | $11.80 | 31,006 | |
| $12.05 | +0.25 | +2.1% | $11.60 | $12.05 | $11.60 | 39,005 | |
| $11.80 | -0.30 | -2.5% | $11.85 | $12.10 | $11.75 | 30,003 | |
| $12.10 | -0.15 | -1.2% | $12.10 | $12.20 | $11.90 | 22,005 | |
| $12.25 | -0.05 | -0.4% | $12.30 | $12.35 | $12.05 | 21,102 | |
| $12.30 | +0.05 | +0.4% | $12.25 | $12.45 | $12.05 | 36,002 | |
| $12.25 | +0.15 | +1.2% | $12.20 | $12.25 | $12.00 | 39,353 | |
| $12.10 | +0.15 | +1.3% | $11.95 | $12.25 | $11.95 | 23,002 | |
| $11.95 | -0.10 | -0.8% | $12.10 | $12.10 | $11.85 | 20,004 | |
| $12.05 | +0.50 | +4.3% | $11.60 | $12.20 | $11.60 | 53,105 | |
| $11.55 | +0.10 | +0.9% | $11.45 | $11.65 | $11.45 | 27,004 | |
| $11.45 | -0.20 | -1.7% | $11.65 | $11.65 | $11.30 | 27,107 | |
| $11.65 | -0.05 | -0.4% | $11.40 | $11.70 | $11.40 | 13,131 | |
| $11.70 | +0.20 | +1.7% | $11.50 | $11.70 | $11.50 | 10,001 | |
| $11.50 | -0.20 | -1.7% | $11.75 | $11.75 | $11.40 | 13,970 | |
| $11.70 | +0.15 | +1.3% | $11.55 | $11.75 | $11.40 | 9,966 | |
| $11.55 | -0.30 | -2.5% | $11.85 | $12.00 | $11.45 | 16,001 | |
| $11.85 | +0.30 | +2.6% | $11.40 | $11.85 | $11.40 | 2,001 | |
| $11.55 | -0.30 | -2.5% | $11.50 | $11.85 | $11.50 | 15,010 | |
| $11.85 | +0.15 | +1.3% | $11.60 | $11.85 | $11.55 | 6,009 | |
| $11.70 | +0.15 | +1.3% | $11.20 | $11.75 | $11.20 | 82,419 | |
| $11.55 | +0.30 | +2.7% | $11.55 | $11.55 | $11.25 | 18,000 | |
| $11.25 | -0.30 | -2.6% | $11.35 | $11.35 | $11.25 | 9,000 | |
| $11.55 | -0.40 | -3.3% | $11.45 | $11.60 | $11.35 | 84,259 | |
| $11.95 | +0.05 | +0.4% | $11.55 | $12.00 | $11.45 | 31,954 | |
| $11.90 | +0.35 | +3.0% | $11.55 | $12.00 | $11.55 | 2,200 | |
| $11.55 | -0.50 | -4.1% | $11.60 | $12.05 | $11.50 | 52,532 | |
| $12.05 | 0.00 | 0.0% | $12.05 | $12.05 | $12.05 | 2,000 | |
| $12.05 | 0.00 | 0.0% | $12.00 | $12.05 | $11.95 | 7,001 | |
| $12.05 | +0.10 | +0.8% | $11.95 | $12.10 | $11.70 | 20,003 | |
| $11.95 | +0.05 | +0.4% | $11.85 | $11.95 | $11.85 | 9,010 | |
| $11.90 | -0.25 | -2.1% | $12.15 | $12.15 | $11.60 | 24,006 | |
| $12.15 | +0.05 | +0.4% | $12.10 | $12.15 | $12.00 | 26,001 | |
| $12.10 | 0.00 | 0.0% | $11.80 | $12.15 | $11.70 | 39,921 | |
| $12.10 | 0.00 | 0.0% | $12.10 | $12.15 | $11.80 | 36,003 | |
| $12.10 | 0.00 | 0.0% | $12.10 | $12.10 | $12.00 | 20,001 | |
| $12.10 | +0.15 | +1.3% | $11.60 | $12.10 | $11.60 | 11,004 | |
| $11.95 | -0.10 | -0.8% | $12.05 | $12.10 | $11.85 | 34,103 | |
| $12.05 | -0.05 | -0.4% | $11.85 | $12.10 | $11.85 | 15,009 | |
| $12.10 | 0.00 | 0.0% | $12.10 | $12.10 | $11.95 | 11,002 | |
| $12.10 | 0.00 | 0.0% | $12.05 | $12.15 | $11.85 | 49,801 | |
| $12.10 | +0.10 | +0.8% | $12.05 | $12.10 | $11.90 | 13,103 | |
| $12.00 | 0.00 | 0.0% | $12.00 | $12.00 | $11.85 | 20,000 | |
| $12.00 | -0.05 | -0.4% | $12.10 | $12.10 | $11.50 | 35,403 | |
| $12.05 | 0.00 | 0.0% | $12.10 | $12.10 | $11.70 | 18,009 | |
| $12.05 | +0.05 | +0.4% | $12.05 | $12.10 | $11.70 | 13,071 | |
| $12.00 | -0.05 | -0.4% | $12.05 | $12.05 | $11.70 | 20,104 |
- Ticker
- TPEx:6839
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
What changed lately
Latest deck · Jan 29, 2026
Corporate Update (January 2026)
Corporate update · 25 slides
Decks
Corporate Update (January 2026)
Corporate update · 25 slides · Jan 29, 2026
Corporate Update (January 2026)
Corporate update · 22 slides · Jan 29, 2026
Corporate Update (June 2025)
Corporate update · 22 slides · Jun 30, 2025
Power Master — Corporate Update (June 2025)
Corporate update · 24 slides · June 2025
Power Master II Holdings.Co.,Ltd on 6ix
- Decks
- 4 decks · latest Jan 29, 2026
Log in to ask 6ix AI your own questions about Power Master II Holdings.Co.,Ltd.