Power Wind Health Industry Incorporated (TPE:8462)
Taiwan
· Delayed Price · Currency is TWD 154.50
0.00 (0.00%)
At close: Dec 5, 2025
TPE:8462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.50 | 156.00 | 153.50 | 154.50 | 154.50 | - | 78,382 |
| Dec 4, 2025 | 152.50 | 154.50 | 152.50 | 154.50 | 154.50 | 0.65% | 55,744 |
| 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 |
| 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 |
| Jul 21, 2025 | 142.00 | 144.00 | 141.00 | 142.50 | 142.50 | 0.35% | 124,852 |
| Jul 18, 2025 | 141.50 | 143.00 | 140.50 | 142.00 | 142.00 | 0.71% | 120,350 |
| Jul 17, 2025 | 141.00 | 142.00 | 139.50 | 141.00 | 141.00 | - | 100,197 |
| Jul 16, 2025 | 141.50 | 141.50 | 138.50 | 141.00 | 141.00 | -0.35% | 101,912 |
| Jul 15, 2025 | 135.00 | 141.50 | 135.00 | 141.50 | 141.50 | 4.81% | 261,459 |