Power Wind Health Industry Incorporated (TPE:8462)
Taiwan
· Delayed Price · Currency is TWD 134.50
-5.50 (-3.93%)
Mar 9, 2026, 1:35 PM CST
TPE:8462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 135.50 | 139.00 | 133.50 | 134.50 | 134.50 | -3.93% | 195,738 |
| Mar 6, 2026 | 138.50 | 141.50 | 138.50 | 140.00 | 140.00 | 0.36% | 55,847 |
| Mar 5, 2026 | 139.00 | 141.00 | 139.00 | 139.50 | 139.50 | 1.45% | 78,623 |
| Mar 4, 2026 | 140.50 | 140.50 | 137.50 | 137.50 | 137.50 | -2.48% | 169,481 |
| Mar 3, 2026 | 141.50 | 142.00 | 140.00 | 141.00 | 141.00 | -0.35% | 130,781 |
| Mar 2, 2026 | 142.50 | 142.50 | 141.50 | 141.50 | 141.50 | -1.05% | 79,713 |
| Feb 26, 2026 | 143.50 | 144.00 | 142.00 | 143.00 | 143.00 | -0.35% | 169,215 |
| Feb 25, 2026 | 143.00 | 144.50 | 142.50 | 143.50 | 143.50 | 0.70% | 132,755 |
| Feb 24, 2026 | 146.00 | 146.00 | 142.00 | 142.50 | 142.50 | -2.40% | 229,288 |
| Feb 23, 2026 | 144.50 | 146.50 | 143.50 | 146.00 | 146.00 | 2.82% | 181,902 |
| Feb 11, 2026 | 144.00 | 144.00 | 141.50 | 142.00 | 142.00 | 0.35% | 104,181 |
| Feb 10, 2026 | 141.50 | 142.00 | 140.50 | 141.50 | 141.50 | 0.35% | 102,787 |
| Feb 9, 2026 | 144.50 | 144.50 | 140.00 | 141.00 | 141.00 | -1.40% | 198,212 |
| Feb 6, 2026 | 142.50 | 144.00 | 139.50 | 143.00 | 143.00 | 0.35% | 194,735 |
| Feb 5, 2026 | 139.50 | 143.00 | 139.00 | 142.50 | 142.50 | 1.79% | 100,997 |
| Feb 4, 2026 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1.08% | 146,431 |
| Feb 3, 2026 | 138.50 | 139.50 | 137.50 | 138.50 | 138.50 | - | 163,406 |
| Feb 2, 2026 | 141.00 | 141.00 | 138.00 | 138.50 | 138.50 | -2.46% | 197,135 |
| Jan 30, 2026 | 141.00 | 142.50 | 135.50 | 142.00 | 142.00 | 0.71% | 285,467 |
| Jan 29, 2026 | 143.00 | 144.00 | 140.50 | 141.00 | 141.00 | -2.42% | 330,654 |
| Jan 28, 2026 | 146.00 | 146.00 | 140.00 | 144.50 | 144.50 | -1.37% | 367,948 |
| Jan 27, 2026 | 148.00 | 148.00 | 146.50 | 146.50 | 146.50 | -0.68% | 140,115 |
| Jan 26, 2026 | 147.50 | 148.50 | 147.00 | 147.50 | 147.50 | -0.67% | 95,805 |
| Jan 23, 2026 | 148.00 | 149.50 | 147.00 | 148.50 | 148.50 | 1.37% | 90,437 |
| Jan 22, 2026 | 150.00 | 150.50 | 146.50 | 146.50 | 146.50 | -2.33% | 167,141 |
| Jan 21, 2026 | 149.00 | 150.00 | 147.50 | 150.00 | 150.00 | 0.33% | 110,404 |
| Jan 20, 2026 | 151.00 | 151.00 | 149.00 | 149.50 | 149.50 | -0.99% | 165,804 |
| Jan 19, 2026 | 153.50 | 153.50 | 150.00 | 151.00 | 151.00 | -1.63% | 177,448 |
| Jan 16, 2026 | 155.50 | 156.00 | 153.00 | 153.50 | 153.50 | -1.29% | 83,011 |
| Jan 15, 2026 | 155.00 | 156.50 | 155.00 | 155.50 | 155.50 | -0.32% | 61,253 |
| Jan 14, 2026 | 159.50 | 160.00 | 155.50 | 156.00 | 156.00 | -1.58% | 95,244 |
| Jan 13, 2026 | 160.00 | 160.00 | 156.50 | 158.50 | 158.50 | -0.31% | 76,449 |
| Jan 12, 2026 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | 0.32% | 115,498 |
| Jan 9, 2026 | 158.50 | 161.00 | 158.50 | 158.50 | 158.50 | 0.32% | 248,023 |
| Jan 8, 2026 | 155.00 | 158.50 | 153.50 | 158.00 | 158.00 | 2.27% | 144,591 |
| Jan 7, 2026 | 150.50 | 155.50 | 150.50 | 154.50 | 154.50 | 2.66% | 165,082 |
| Jan 6, 2026 | 147.50 | 152.00 | 147.00 | 150.50 | 150.50 | 1.69% | 166,390 |
| Jan 5, 2026 | 147.50 | 148.00 | 145.50 | 148.00 | 148.00 | 0.34% | 136,954 |
| Jan 2, 2026 | 152.00 | 152.00 | 147.50 | 147.50 | 147.50 | -2.32% | 139,831 |
| Dec 31, 2025 | 148.00 | 152.00 | 146.50 | 151.00 | 151.00 | 1.34% | 106,293 |
| Dec 30, 2025 | 149.50 | 150.00 | 148.00 | 149.00 | 149.00 | -0.33% | 34,818 |
| Dec 29, 2025 | 148.50 | 151.50 | 148.00 | 149.50 | 149.50 | 1.01% | 110,712 |
| Dec 26, 2025 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1.37% | 108,241 |
| Dec 24, 2025 | 145.50 | 147.00 | 144.00 | 146.00 | 146.00 | - | 82,986 |
| Dec 23, 2025 | 146.00 | 146.00 | 145.50 | 146.00 | 146.00 | - | 30,156 |
| Dec 22, 2025 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 152,279 |
| Dec 19, 2025 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 0.34% | 52,489 |
| Dec 18, 2025 | 148.50 | 148.50 | 145.50 | 147.50 | 147.50 | -0.34% | 88,246 |
| Dec 17, 2025 | 149.50 | 149.50 | 148.00 | 148.00 | 148.00 | -1.00% | 60,884 |
| Dec 16, 2025 | 151.00 | 151.50 | 147.50 | 149.50 | 149.50 | -1.64% | 146,191 |
| Dec 15, 2025 | 151.00 | 152.50 | 151.00 | 152.00 | 152.00 | -0.33% | 24,039 |
| Dec 12, 2025 | 151.00 | 152.50 | 151.00 | 152.50 | 152.50 | 1.67% | 44,321 |
| Dec 11, 2025 | 154.50 | 154.50 | 150.00 | 150.00 | 150.00 | -2.28% | 235,152 |
| Dec 10, 2025 | 153.50 | 157.50 | 152.50 | 153.50 | 153.50 | -0.32% | 130,112 |
| Dec 9, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 25,210 |
| Dec 8, 2025 | 154.50 | 156.00 | 154.50 | 155.00 | 155.00 | 0.32% | 58,699 |
| 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 |