Power Wind Health Industry Incorporated (TPE:8462)
Taiwan · Delayed Price · Currency is TWD 153.50
-0.50 (-0.32%)
Dec 3, 2025, 1:35 PM CST
TPE:8462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 154.00 | 154.50 | 153.00 | 153.50 | 153.50 | -0.32% | 52,219 |
| Dec 2, 2025 | 156.50 | 157.00 | 154.00 | 154.00 | 154.00 | -0.96% | 33,826 |
| Dec 1, 2025 | 160.00 | 160.00 | 154.50 | 155.50 | 155.50 | -1.27% | 125,057 |
| Nov 28, 2025 | 156.50 | 158.00 | 156.00 | 157.50 | 157.50 | 1.29% | 44,198 |
| Nov 27, 2025 | 157.00 | 157.00 | 155.50 | 155.50 | 155.50 | -0.96% | 43,700 |
| Nov 26, 2025 | 156.50 | 158.00 | 155.50 | 157.00 | 157.00 | 0.64% | 96,136 |
| Nov 25, 2025 | 157.50 | 158.50 | 155.50 | 156.00 | 156.00 | -1.27% | 55,722 |
| Nov 24, 2025 | 157.50 | 159.00 | 157.50 | 158.00 | 158.00 | 0.32% | 39,934 |
| Nov 21, 2025 | 156.50 | 160.50 | 154.50 | 157.50 | 157.50 | -0.32% | 143,240 |
| Nov 20, 2025 | 156.00 | 160.50 | 156.00 | 158.00 | 158.00 | 1.28% | 152,474 |
| Nov 19, 2025 | 152.50 | 158.50 | 152.00 | 156.00 | 156.00 | 2.30% | 274,402 |
| Nov 18, 2025 | 151.00 | 157.00 | 150.00 | 152.50 | 152.50 | 0.99% | 244,847 |
| Nov 17, 2025 | 153.50 | 154.50 | 150.50 | 151.00 | 151.00 | -2.58% | 226,842 |
| Nov 14, 2025 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 136,542 |
| Nov 13, 2025 | 157.50 | 158.00 | 155.50 | 156.00 | 156.00 | -0.95% | 134,080 |
| Nov 12, 2025 | 157.00 | 160.00 | 157.00 | 157.50 | 157.50 | -1.25% | 124,093 |
| Nov 11, 2025 | 160.50 | 162.50 | 159.00 | 159.50 | 159.50 | -1.24% | 135,785 |
| Nov 10, 2025 | 162.00 | 162.00 | 156.50 | 161.50 | 161.50 | -0.92% | 357,710 |
| Nov 7, 2025 | 168.50 | 168.50 | 158.00 | 163.00 | 163.00 | -3.55% | 515,255 |
| Nov 6, 2025 | 168.00 | 169.00 | 165.50 | 169.00 | 169.00 | 1.50% | 295,525 |
| Nov 5, 2025 | 168.00 | 168.00 | 165.00 | 166.50 | 166.50 | -0.89% | 112,759 |
| Nov 4, 2025 | 166.00 | 170.00 | 166.00 | 168.00 | 168.00 | 1.82% | 306,182 |
| Nov 3, 2025 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | 0.61% | 91,142 |
| Oct 31, 2025 | 163.50 | 165.00 | 161.50 | 164.00 | 164.00 | 0.61% | 111,305 |
| Oct 30, 2025 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1.56% | 182,759 |
| Oct 29, 2025 | 160.00 | 161.50 | 158.00 | 160.50 | 160.50 | 0.31% | 120,382 |
| Oct 28, 2025 | 161.50 | 162.50 | 159.00 | 160.00 | 160.00 | -1.54% | 91,589 |
| Oct 27, 2025 | 161.00 | 163.50 | 159.50 | 162.50 | 162.50 | 0.62% | 91,164 |
| Oct 23, 2025 | 164.50 | 164.50 | 161.50 | 161.50 | 161.50 | -2.71% | 112,910 |
| Oct 22, 2025 | 163.50 | 167.50 | 163.50 | 166.00 | 166.00 | 1.84% | 238,535 |
| Oct 21, 2025 | 164.00 | 167.00 | 162.50 | 163.00 | 163.00 | - | 104,424 |
| Oct 20, 2025 | 161.50 | 163.50 | 161.50 | 163.00 | 163.00 | 0.31% | 53,771 |
| Oct 17, 2025 | 162.50 | 164.00 | 161.00 | 162.50 | 162.50 | - | 64,488 |
| Oct 16, 2025 | 163.00 | 167.00 | 159.00 | 162.50 | 162.50 | -0.91% | 170,430 |
| Oct 15, 2025 | 160.50 | 164.00 | 160.00 | 164.00 | 164.00 | 2.18% | 166,147 |
| Oct 14, 2025 | 160.00 | 162.50 | 159.00 | 160.50 | 160.50 | 1.58% | 126,262 |
| Oct 13, 2025 | 155.00 | 162.00 | 155.00 | 158.00 | 158.00 | - | 290,238 |
| Oct 9, 2025 | 157.00 | 159.50 | 157.00 | 158.00 | 158.00 | -0.32% | 116,186 |
| Oct 8, 2025 | 160.00 | 161.00 | 158.00 | 158.50 | 158.50 | -1.55% | 97,352 |
| Oct 7, 2025 | 160.50 | 162.00 | 158.00 | 161.00 | 161.00 | 0.31% | 127,659 |
| Oct 3, 2025 | 167.00 | 168.50 | 160.50 | 160.50 | 160.50 | -3.60% | 197,959 |
| Oct 2, 2025 | 166.00 | 167.50 | 164.00 | 166.50 | 166.50 | 0.30% | 183,600 |
| Oct 1, 2025 | 164.50 | 168.50 | 163.00 | 166.00 | 166.00 | 1.22% | 225,635 |
| Sep 30, 2025 | 162.50 | 165.00 | 160.00 | 164.00 | 164.00 | 0.61% | 108,337 |
| 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 |