Power Win Taiwan Co., Ltd. (TPEX:7761)
Taiwan · Delayed Price · Currency is TWD 40.00
+2.90 (7.82%)
At close: Feb 11, 2026
Power Win Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 38.00 | 40.15 | 38.00 | 40.00 | 40.00 | 7.82% | 32,004 |
| Feb 10, 2026 | 36.40 | 38.90 | 36.40 | 37.10 | 37.10 | 7.23% | 63,621 |
| Feb 9, 2026 | 39.50 | 40.00 | 34.60 | 34.60 | 34.60 | -13.50% | 54,902 |
| Feb 6, 2026 | 39.90 | 40.05 | 39.85 | 40.00 | 40.00 | 0.25% | 21,000 |
| Feb 5, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.87% | 1,000 |
| Feb 4, 2026 | 39.90 | 40.25 | 39.90 | 40.25 | 40.25 | -0.62% | 2,050 |
| Feb 3, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.00% | 5,000 |
| Feb 2, 2026 | 39.80 | 41.40 | 39.70 | 40.10 | 40.10 | - | 16,500 |
| Jan 30, 2026 | 40.70 | 40.75 | 40.00 | 40.10 | 40.10 | -0.99% | 20,000 |
| Jan 29, 2026 | 39.95 | 40.50 | 39.90 | 40.50 | 40.50 | -3.46% | 17,600 |
| Jan 28, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.12% | 1,200 |
| Jan 27, 2026 | 40.50 | 41.90 | 40.00 | 41.90 | 41.90 | - | 17,210 |
| Jan 26, 2026 | 41.90 | 42.00 | 39.90 | 41.90 | 41.90 | 3.46% | 26,900 |
| Jan 23, 2026 | 40.60 | 42.10 | 40.45 | 40.50 | 40.50 | 4.25% | 19,726 |
| Jan 22, 2026 | 38.95 | 38.95 | 38.85 | 38.85 | 38.85 | - | 2,200 |
| Jan 21, 2026 | 38.80 | 38.85 | 38.80 | 38.85 | 38.85 | -2.87% | 1,700 |
| Jan 20, 2026 | 38.95 | 40.50 | 38.95 | 40.00 | 40.00 | 2.17% | 10,000 |
| Jan 19, 2026 | 38.55 | 40.20 | 38.50 | 39.15 | 39.15 | -3.21% | 15,310 |
| Jan 16, 2026 | 38.40 | 40.45 | 38.00 | 40.45 | 40.45 | 1.13% | 34,714 |
| Jan 15, 2026 | 39.65 | 40.15 | 38.25 | 40.00 | 40.00 | -0.99% | 74,179 |
| Jan 14, 2026 | 40.00 | 40.45 | 39.85 | 40.40 | 40.40 | 0.87% | 36,965 |
| Jan 13, 2026 | 41.45 | 42.10 | 40.00 | 40.05 | 40.05 | 0.50% | 97,367 |
| Jan 12, 2026 | 40.15 | 41.40 | 39.85 | 39.85 | 39.85 | -4.55% | 26,400 |
| Jan 9, 2026 | 39.85 | 41.75 | 39.75 | 41.75 | 41.75 | 4.38% | 28,700 |
| Jan 8, 2026 | 40.85 | 41.95 | 39.85 | 40.00 | 40.00 | -2.91% | 36,100 |
| Jan 7, 2026 | 41.10 | 41.80 | 40.50 | 41.20 | 41.20 | -4.74% | 59,524 |
| Jan 6, 2026 | 40.00 | 43.25 | 39.85 | 43.25 | 43.25 | 6.79% | 73,671 |
| Jan 5, 2026 | 41.20 | 41.20 | 39.45 | 40.50 | 40.50 | 1.25% | 12,152 |
| Jan 2, 2026 | 39.45 | 40.00 | 39.45 | 40.00 | 40.00 | -3.38% | 22,066 |
| Dec 31, 2025 | 40.40 | 41.40 | 39.80 | 41.40 | 41.40 | 2.99% | 24,326 |
| Dec 30, 2025 | 40.00 | 41.95 | 39.90 | 40.20 | 40.20 | 0.50% | 31,990 |
| Dec 29, 2025 | 40.00 | 40.60 | 40.00 | 40.00 | 40.00 | -1.48% | 8,513 |
| Dec 26, 2025 | 42.15 | 42.15 | 40.20 | 40.60 | 40.60 | -3.56% | 19,745 |
| Dec 24, 2025 | 41.10 | 42.75 | 40.55 | 42.10 | 42.10 | 2.43% | 47,216 |
| Dec 23, 2025 | 43.20 | 44.55 | 40.85 | 41.10 | 41.10 | -4.86% | 67,882 |
| Dec 22, 2025 | 44.30 | 44.30 | 41.80 | 43.20 | 43.20 | -2.48% | 35,269 |
| Dec 19, 2025 | 44.30 | 44.30 | 42.10 | 44.30 | 44.30 | - | 2,220 |
| Dec 18, 2025 | 44.25 | 45.60 | 42.30 | 44.30 | 44.30 | 0.11% | 42,246 |
| Dec 17, 2025 | 44.95 | 44.95 | 43.60 | 44.25 | 44.25 | -1.45% | 40,734 |
| Dec 16, 2025 | 45.95 | 45.95 | 43.90 | 44.90 | 44.90 | -0.11% | 47,184 |
| Dec 15, 2025 | 45.05 | 45.85 | 43.70 | 44.95 | 44.95 | -0.22% | 27,308 |
| Dec 12, 2025 | 44.15 | 45.95 | 44.15 | 45.05 | 45.05 | -0.99% | 33,683 |
| Dec 11, 2025 | 46.30 | 46.30 | 44.05 | 45.50 | 45.50 | -1.73% | 51,518 |
| Dec 10, 2025 | 46.95 | 47.00 | 44.90 | 46.30 | 46.30 | -1.49% | 40,523 |
| Dec 9, 2025 | 47.05 | 47.05 | 44.75 | 47.00 | 47.00 | - | 10,838 |
| Dec 8, 2025 | 47.05 | 47.05 | 44.75 | 47.00 | 47.00 | 0.64% | 16,468 |
| Dec 5, 2025 | 48.10 | 48.20 | 45.00 | 46.70 | 46.70 | -2.91% | 57,884 |
| Dec 4, 2025 | 48.00 | 48.10 | 47.00 | 48.10 | 48.10 | 0.21% | 9,087 |
| Dec 3, 2025 | 48.35 | 48.50 | 46.10 | 48.00 | 48.00 | - | 45,821 |
| Dec 2, 2025 | 48.30 | 48.30 | 46.80 | 48.00 | 48.00 | -0.72% | 17,073 |