Power Wind Health Industry Incorporated (TPE:8462)
Taiwan · Delayed Price · Currency is TWD 168.00
-1.50 (-0.88%)
Sep 1, 2025, 9:33 AM CST
TPE:8462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 161.50 | 170.00 | 161.50 | 169.50 | 169.50 | 5.61% | 819,725 |
| Aug 28, 2025 | 160.50 | 161.50 | 158.00 | 160.50 | 160.50 | 1.58% | 374,215 |
| Aug 27, 2025 | 154.00 | 158.50 | 153.50 | 158.00 | 158.00 | 2.93% | 359,858 |
| Aug 26, 2025 | 152.50 | 157.50 | 152.00 | 153.50 | 153.50 | 2.33% | 470,125 |
| Aug 25, 2025 | 149.00 | 153.50 | 149.00 | 150.00 | 150.00 | 1.69% | 310,452 |
| Aug 22, 2025 | 146.50 | 148.00 | 146.00 | 147.50 | 147.50 | 0.68% | 36,183 |
| Aug 21, 2025 | 145.50 | 148.00 | 145.50 | 146.50 | 146.50 | 0.69% | 47,482 |
| Aug 20, 2025 | 148.00 | 148.00 | 145.00 | 145.50 | 145.50 | -2.35% | 141,694 |
| Aug 19, 2025 | 147.00 | 150.00 | 145.00 | 149.00 | 149.00 | 1.02% | 160,008 |
| Aug 18, 2025 | 148.50 | 150.00 | 147.50 | 147.50 | 147.50 | -0.67% | 33,541 |
| Aug 15, 2025 | 150.00 | 150.50 | 147.00 | 148.50 | 148.50 | - | 135,216 |
| Aug 14, 2025 | 150.00 | 150.00 | 146.00 | 148.50 | 148.50 | -1.00% | 193,983 |
| Aug 13, 2025 | 152.00 | 152.00 | 148.50 | 150.00 | 150.00 | -0.33% | 79,854 |
| Aug 12, 2025 | 149.00 | 151.00 | 148.50 | 150.50 | 150.50 | - | 73,564 |
| Aug 11, 2025 | 150.50 | 153.50 | 149.50 | 150.50 | 150.50 | 1.69% | 144,409 |
| Aug 8, 2025 | 149.50 | 150.50 | 146.50 | 148.00 | 148.00 | -0.34% | 70,435 |
| Aug 7, 2025 | 150.00 | 151.50 | 148.00 | 148.50 | 148.50 | 0.34% | 169,967 |
| Aug 6, 2025 | 147.00 | 149.00 | 146.50 | 148.00 | 148.00 | 0.34% | 64,544 |
| Aug 5, 2025 | 147.00 | 149.00 | 146.50 | 147.50 | 147.50 | 0.34% | 78,109 |
| Aug 4, 2025 | 143.50 | 147.00 | 143.50 | 147.00 | 147.00 | 2.44% | 72,331 |
| Aug 1, 2025 | 142.00 | 144.00 | 141.50 | 143.50 | 143.50 | - | 55,024 |
| Jul 31, 2025 | 139.50 | 143.50 | 139.00 | 143.50 | 143.50 | 2.50% | 112,590 |
| Jul 30, 2025 | 141.50 | 142.00 | 140.00 | 140.00 | 140.00 | - | 71,935 |
| Jul 29, 2025 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | -1.75% | 54,062 |
| Jul 28, 2025 | 145.00 | 145.50 | 142.50 | 142.50 | 142.50 | -1.72% | 70,399 |
| Jul 25, 2025 | 140.50 | 146.50 | 140.50 | 145.00 | 145.00 | 5.45% | 256,589 |
| Jul 24, 2025 | 143.50 | 152.00 | 137.50 | 137.50 | 137.50 | -4.18% | 1,280,355 |
| Jul 23, 2025 | 142.00 | 144.50 | 142.00 | 143.50 | 143.50 | 2.50% | 121,129 |
| Jul 22, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.75% | 96,547 |
| Jul 21, 2025 | 142.00 | 144.00 | 141.00 | 142.50 | 142.50 | 0.35% | 124,852 |
| Jul 18, 2025 | 141.50 | 143.00 | 140.50 | 142.00 | 142.00 | 0.71% | 120,350 |
| Jul 17, 2025 | 141.00 | 142.00 | 139.50 | 141.00 | 141.00 | - | 100,197 |
| Jul 16, 2025 | 141.50 | 141.50 | 138.50 | 141.00 | 141.00 | -0.35% | 101,912 |
| Jul 15, 2025 | 135.00 | 141.50 | 135.00 | 141.50 | 141.50 | 4.81% | 261,459 |
| Jul 14, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -1.46% | 52,158 |
| Jul 11, 2025 | 136.00 | 139.50 | 134.00 | 137.00 | 137.00 | 2.62% | 298,643 |
| Jul 10, 2025 | 132.50 | 134.00 | 132.00 | 133.50 | 133.50 | 1.52% | 83,009 |
| Jul 9, 2025 | 131.00 | 134.00 | 130.50 | 131.50 | 131.50 | 0.38% | 53,966 |
| Jul 8, 2025 | 131.00 | 131.00 | 129.50 | 131.00 | 131.00 | - | 51,349 |
| Jul 7, 2025 | 131.00 | 132.50 | 130.00 | 131.00 | 131.00 | - | 65,514 |
| Jul 4, 2025 | 132.50 | 132.50 | 130.50 | 131.00 | 131.00 | -0.38% | 40,734 |
| Jul 3, 2025 | 127.50 | 131.50 | 127.50 | 131.50 | 131.50 | 3.14% | 81,254 |
| Jul 2, 2025 | 129.50 | 129.50 | 127.50 | 127.50 | 127.50 | -1.16% | 42,573 |
| Jul 1, 2025 | 126.50 | 133.00 | 126.50 | 129.00 | 129.00 | 1.98% | 169,844 |
| Jun 30, 2025 | 126.00 | 127.50 | 125.00 | 126.50 | 126.50 | -2.32% | 31,532 |
| Jun 27, 2025 | 127.50 | 130.00 | 126.50 | 129.50 | 125.30 | 1.97% | 108,458 |
| Jun 26, 2025 | 126.50 | 128.00 | 126.00 | 127.00 | 122.88 | 0.40% | 58,114 |
| Jun 25, 2025 | 128.00 | 128.00 | 125.00 | 126.50 | 122.39 | -1.17% | 48,354 |
| Jun 24, 2025 | 126.50 | 128.00 | 126.00 | 128.00 | 123.84 | 2.40% | 39,265 |
| Jun 23, 2025 | 125.00 | 125.00 | 122.00 | 125.00 | 120.95 | - | 88,370 |