Power Wind Health Industry Incorporated (TPE:8462)
Taiwan · Delayed Price · Currency is TWD 164.00
+1.00 (0.61%)
Sep 30, 2025, 1:35 PM CST
TPE:8462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 162.50 | 165.00 | 160.00 | 161.50 | 161.50 | -0.92% | 76,975 |
| Sep 26, 2025 | 161.50 | 166.00 | 161.00 | 163.00 | 163.00 | 0.93% | 293,002 |
| Sep 25, 2025 | 157.00 | 162.50 | 157.00 | 161.50 | 161.50 | 2.87% | 266,224 |
| Sep 24, 2025 | 155.50 | 159.50 | 155.50 | 157.00 | 157.00 | 0.96% | 188,566 |
| Sep 23, 2025 | 157.00 | 157.00 | 154.50 | 155.50 | 155.50 | -0.96% | 117,256 |
| Sep 22, 2025 | 155.00 | 159.50 | 152.50 | 157.00 | 157.00 | 1.62% | 204,702 |
| Sep 19, 2025 | 154.00 | 155.50 | 153.50 | 154.50 | 154.50 | 0.32% | 79,533 |
| Sep 18, 2025 | 156.00 | 156.00 | 152.00 | 154.00 | 154.00 | -0.65% | 198,028 |
| Sep 17, 2025 | 156.00 | 159.00 | 155.00 | 155.00 | 155.00 | -1.27% | 131,339 |
| Sep 16, 2025 | 159.00 | 160.00 | 156.50 | 157.00 | 157.00 | -1.57% | 178,122 |
| Sep 15, 2025 | 160.50 | 161.50 | 159.00 | 159.50 | 159.50 | -0.62% | 75,866 |
| Sep 12, 2025 | 161.50 | 162.00 | 160.00 | 160.50 | 160.50 | -0.93% | 72,824 |
| Sep 11, 2025 | 167.00 | 167.50 | 160.50 | 162.00 | 162.00 | -3.86% | 255,356 |
| Sep 10, 2025 | 167.00 | 168.50 | 166.00 | 168.50 | 168.50 | 0.60% | 150,906 |
| Sep 9, 2025 | 163.50 | 167.50 | 162.50 | 167.50 | 167.50 | 2.13% | 232,657 |
| Sep 8, 2025 | 160.00 | 164.00 | 158.00 | 164.00 | 164.00 | 2.50% | 178,280 |
| Sep 5, 2025 | 160.00 | 161.00 | 158.50 | 160.00 | 160.00 | 0.31% | 106,432 |
| Sep 4, 2025 | 162.00 | 162.00 | 159.00 | 159.50 | 159.50 | -1.85% | 173,912 |
| Sep 3, 2025 | 161.50 | 166.50 | 161.50 | 162.50 | 162.50 | 0.62% | 186,758 |
| Sep 2, 2025 | 165.00 | 166.50 | 161.50 | 161.50 | 161.50 | -2.12% | 359,987 |
| Sep 1, 2025 | 170.00 | 170.00 | 163.50 | 165.00 | 165.00 | -2.65% | 311,141 |
| Aug 29, 2025 | 161.50 | 170.00 | 161.50 | 169.50 | 169.50 | 5.61% | 820,688 |
| 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 |