Power Win Taiwan Co., Ltd. (TPEX:7761)
Taiwan · Delayed Price · Currency is TWD 39.70
+0.55 (1.40%)
At close: Sep 10, 2026
Power Win Taiwan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 38.70 | 39.75 | 38.65 | 39.00 | 39.00 | -0.38% | 36,413 |
| Sep 9, 2026 | 38.50 | 39.95 | 38.50 | 39.15 | 39.15 | -1.63% | 132,190 |
| Sep 8, 2026 | 39.40 | 39.95 | 38.80 | 39.80 | 39.80 | 0.89% | 36,987 |
| Sep 7, 2026 | 38.80 | 40.00 | 38.45 | 39.45 | 39.45 | 0.77% | 47,598 |
| Sep 4, 2026 | 40.00 | 40.00 | 37.65 | 39.15 | 39.15 | -1.76% | 98,189 |
| Sep 3, 2026 | 39.95 | 40.00 | 38.35 | 39.85 | 39.85 | -0.25% | 98,114 |
| Sep 2, 2026 | 40.00 | 40.00 | 38.80 | 39.95 | 39.95 | 1.01% | 109,614 |
| Sep 1, 2026 | 39.75 | 39.95 | 38.40 | 39.55 | 39.55 | -0.38% | 39,645 |
| Aug 31, 2026 | 39.70 | 39.75 | 38.40 | 39.70 | 39.70 | - | 57,342 |
| Aug 28, 2026 | 38.15 | 39.95 | 38.15 | 39.70 | 39.70 | 1.66% | 123,943 |
| Aug 27, 2026 | 39.95 | 39.95 | 38.90 | 39.05 | 39.05 | -2.25% | 152,332 |
| Aug 26, 2026 | 39.85 | 39.95 | 38.15 | 39.95 | 39.95 | 0.38% | 43,616 |
| Aug 25, 2026 | 39.75 | 39.85 | 38.45 | 39.80 | 39.80 | 0.76% | 75,790 |
| Aug 24, 2026 | 39.65 | 39.75 | 38.05 | 39.50 | 39.50 | -0.38% | 79,376 |
| Aug 21, 2026 | 40.00 | 40.00 | 38.00 | 39.65 | 39.65 | -0.63% | 22,886 |
| Aug 20, 2026 | 39.90 | 39.90 | 38.40 | 39.90 | 39.90 | 3.37% | 20,004 |
| Aug 19, 2026 | 38.50 | 40.00 | 38.20 | 38.60 | 38.60 | 0.65% | 15,183 |
| Aug 18, 2026 | 39.15 | 39.15 | 38.25 | 38.35 | 38.35 | -2.04% | 64,230 |
| Aug 17, 2026 | 40.00 | 40.00 | 38.35 | 39.15 | 39.15 | - | 38,127 |
| Aug 14, 2026 | 39.75 | 39.80 | 38.75 | 39.15 | 39.15 | -0.63% | 29,402 |
| Aug 13, 2026 | 39.15 | 39.95 | 38.25 | 39.40 | 39.40 | 0.38% | 111,587 |
| Aug 12, 2026 | 39.85 | 39.85 | 37.00 | 39.25 | 39.25 | -1.51% | 262,399 |
| Aug 11, 2026 | 39.35 | 40.15 | 38.45 | 39.85 | 39.85 | 1.27% | 92,699 |
| Aug 10, 2026 | 40.10 | 40.20 | 38.80 | 39.35 | 39.35 | -1.87% | 120,138 |
| Aug 7, 2026 | 38.85 | 40.10 | 38.85 | 40.10 | 40.10 | - | 42,687 |
| Aug 6, 2026 | 39.85 | 40.15 | 38.90 | 40.10 | 40.10 | 0.50% | 70,109 |
| Aug 5, 2026 | 39.95 | 40.00 | 38.05 | 39.90 | 39.90 | 1.27% | 23,279 |
| Aug 4, 2026 | 38.85 | 40.15 | 38.85 | 39.40 | 39.40 | -1.62% | 203,789 |
| Aug 3, 2026 | 39.45 | 40.05 | 38.95 | 40.05 | 40.05 | 1.52% | 84,923 |
| Jul 31, 2026 | 39.35 | 39.50 | 37.65 | 39.45 | 39.45 | 0.13% | 125,842 |
| Jul 30, 2026 | 37.85 | 39.40 | 37.55 | 39.40 | 39.40 | 2.07% | 87,079 |
| Jul 29, 2026 | 37.70 | 39.25 | 37.70 | 38.60 | 38.60 | -1.66% | 48,677 |
| Jul 28, 2026 | 39.15 | 39.40 | 37.60 | 39.25 | 39.25 | 0.26% | 43,639 |
| Jul 27, 2026 | 38.15 | 39.95 | 38.00 | 39.15 | 39.15 | 0.13% | 41,350 |
| Jul 24, 2026 | 39.05 | 39.10 | 37.95 | 39.10 | 39.10 | 0.26% | 30,467 |
| Jul 23, 2026 | 38.00 | 39.10 | 37.95 | 39.00 | 39.00 | -0.26% | 33,523 |
| Jul 22, 2026 | 37.95 | 39.45 | 37.60 | 39.10 | 39.10 | - | 10,318 |
| Jul 21, 2026 | 39.40 | 39.40 | 37.65 | 39.10 | 39.10 | -0.89% | 37,087 |
| Jul 20, 2026 | 39.35 | 39.45 | 38.00 | 39.45 | 39.45 | 0.64% | 49,525 |
| Jul 17, 2026 | 39.95 | 40.00 | 38.25 | 39.20 | 39.20 | -1.88% | 187,969 |
| Jul 16, 2026 | 38.35 | 39.95 | 38.05 | 39.95 | 39.95 | 2.04% | 18,309 |
| Jul 15, 2026 | 38.25 | 39.20 | 38.25 | 39.15 | 39.15 | -0.13% | 39,919 |
| Jul 14, 2026 | 39.35 | 39.45 | 38.25 | 39.20 | 39.20 | -0.38% | 75,708 |
| Jul 13, 2026 | 39.00 | 39.55 | 38.40 | 39.35 | 39.35 | -1.38% | 49,053 |
| Jul 9, 2026 | 38.15 | 39.95 | 38.15 | 39.90 | 39.90 | -0.13% | 29,784 |
| Jul 8, 2026 | 39.30 | 39.95 | 38.35 | 39.95 | 39.95 | 2.31% | 26,123 |
| Jul 7, 2026 | 38.45 | 40.05 | 38.45 | 39.30 | 39.05 | -1.75% | 55,404 |
| Jul 6, 2026 | 40.15 | 40.30 | 38.10 | 40.00 | 39.74 | -0.12% | 106,760 |
| Jul 3, 2026 | 39.00 | 40.15 | 38.35 | 40.05 | 39.79 | -0.12% | 80,148 |
| Jul 2, 2026 | 40.10 | 40.10 | 38.25 | 40.10 | 39.84 | 0.75% | 32,254 |