Power Win Taiwan Co., Ltd. (TPEX:7761)
Taiwan · Delayed Price · Currency is TWD 38.15
+1.00 (2.69%)
At close: Apr 17, 2026
Power Win Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 37.15 | 39.95 | 36.45 | 38.15 | 38.15 | 2.69% | 588,419 |
| Apr 16, 2026 | 41.85 | 44.05 | 36.80 | 37.15 | 37.15 | -7.47% | 1,927,115 |
| Apr 15, 2026 | 40.00 | 45.25 | 39.40 | 40.15 | 40.15 | 2.55% | 2,236,048 |
| Apr 14, 2026 | 37.70 | 41.00 | 37.20 | 39.15 | 39.15 | 3.98% | 1,642,828 |
| Apr 13, 2026 | 35.50 | 38.95 | 35.00 | 37.65 | 37.65 | 9.93% | 1,100,030 |
| Apr 10, 2026 | 36.00 | 36.00 | 33.80 | 34.25 | 34.25 | -3.66% | 115,492 |
| Apr 9, 2026 | 34.70 | 36.05 | 34.05 | 35.55 | 35.55 | -0.56% | 111,368 |
| Apr 8, 2026 | 34.90 | 36.60 | 33.90 | 35.75 | 35.75 | -1.11% | 154,403 |
| Apr 7, 2026 | 36.60 | 36.60 | 34.85 | 36.15 | 36.15 | -1.23% | 11,035 |
| Apr 2, 2026 | 37.00 | 37.25 | 33.00 | 36.60 | 36.60 | -1.08% | 270,637 |
| Apr 1, 2026 | 36.20 | 42.45 | 34.25 | 37.00 | 37.00 | 2.21% | 580,807 |
| Mar 31, 2026 | 36.00 | 36.25 | 34.50 | 36.20 | 36.20 | 3.43% | 16,404 |
| Mar 30, 2026 | 34.50 | 36.25 | 34.50 | 35.00 | 35.00 | -4.37% | 17,309 |
| Mar 27, 2026 | 34.50 | 36.60 | 34.50 | 36.60 | 36.60 | 6.09% | 8,814 |
| Mar 26, 2026 | 34.20 | 34.80 | 34.20 | 34.50 | 34.50 | -3.63% | 2,400 |
| Mar 25, 2026 | 34.30 | 35.80 | 34.30 | 35.80 | 35.80 | 0.85% | 301 |
| Mar 24, 2026 | 34.20 | 35.90 | 34.20 | 35.50 | 35.50 | 0.85% | 17,692 |
| Mar 23, 2026 | 36.20 | 36.85 | 35.00 | 35.20 | 35.20 | -2.36% | 44,700 |
| Mar 20, 2026 | 35.45 | 36.05 | 33.25 | 36.05 | 36.05 | 1.55% | 84,320 |
| Mar 19, 2026 | 35.05 | 36.35 | 34.95 | 35.50 | 35.50 | 1.43% | 45,147 |
| Mar 18, 2026 | 36.55 | 36.60 | 35.00 | 35.00 | 35.00 | -4.24% | 15,186 |
| Mar 17, 2026 | 35.00 | 37.80 | 35.00 | 36.55 | 36.55 | 0.27% | 45,449 |
| Mar 16, 2026 | 36.10 | 38.00 | 35.00 | 36.45 | 36.45 | -1.49% | 125,415 |
| Mar 13, 2026 | 37.60 | 37.60 | 36.10 | 37.00 | 37.00 | -1.86% | 480 |
| Mar 12, 2026 | 36.15 | 37.80 | 36.10 | 37.70 | 37.70 | -0.79% | 19,003 |
| Mar 11, 2026 | 39.05 | 40.00 | 37.00 | 38.00 | 38.00 | -2.31% | 30,611 |
| Mar 10, 2026 | 37.80 | 38.90 | 36.00 | 38.90 | 38.90 | 4.01% | 13,171 |
| Mar 9, 2026 | 37.50 | 37.95 | 36.15 | 37.40 | 37.40 | -1.58% | 19,839 |
| Mar 6, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | - | 12,101 |
| Mar 5, 2026 | 38.40 | 38.65 | 38.00 | 38.00 | 38.00 | - | 5,508 |
| Mar 4, 2026 | 37.55 | 38.00 | 37.00 | 38.00 | 38.00 | - | 19,260 |
| Mar 3, 2026 | 37.65 | 38.00 | 37.65 | 38.00 | 38.00 | 0.53% | 6,000 |
| Mar 2, 2026 | 38.15 | 38.15 | 37.80 | 37.80 | 37.80 | -0.92% | 20,308 |
| Feb 26, 2026 | 38.00 | 39.00 | 37.35 | 38.15 | 38.15 | 0.39% | 26,675 |
| Feb 25, 2026 | 38.90 | 39.05 | 37.30 | 38.00 | 38.00 | -2.44% | 84,175 |
| Feb 24, 2026 | 40.35 | 40.35 | 38.10 | 38.95 | 38.95 | -3.47% | 67,805 |
| Feb 23, 2026 | 40.00 | 40.35 | 39.05 | 40.35 | 40.35 | 0.88% | 64,029 |
| 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 |