Advertisement
U.S. Markets closed
S&P Futures
5,963.00 +4.75 (+0.08%) Dow Futures
43,980.00 +79.00 (+0.18%) Nasdaq Futures
20,910.25 +16.25 (+0.08%) Russell 2000 Futures
2,409.30 +3.50 (+0.15%) Crude Oil
72.13 +0.44 (+0.61%) Gold
2,664.70 -11.60 (-0.43%)
Power Wind Health Industry Incorporated (8462.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
As of 11:58AM CST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | 24,767 |
| Nov 06, 2024 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 58,012 |
| Nov 05, 2024 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | 45,001 |
| Nov 04, 2024 | 114.00 | 116.50 | 114.00 | 115.50 | 115.50 | 69,200 |
| Nov 01, 2024 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 47,231 |
| Oct 31, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Oct 30, 2024 | 113.50 | 118.00 | 113.50 | 116.00 | 116.00 | 90,112 |
| Oct 29, 2024 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 63,367 |
| Oct 28, 2024 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 98,082 |
| Oct 25, 2024 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | 52,143 |
| Oct 24, 2024 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 47,117 |
| Oct 23, 2024 | 117.50 | 118.50 | 115.50 | 116.50 | 116.50 | 91,030 |
| Oct 22, 2024 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 40,009 |
| Oct 21, 2024 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | 53,530 |
| Oct 18, 2024 | 118.50 | 120.00 | 117.50 | 117.50 | 117.50 | 83,189 |
| Oct 17, 2024 | 118.00 | 120.50 | 118.00 | 118.50 | 118.50 | 66,020 |
| Oct 16, 2024 | 121.00 | 121.50 | 118.00 | 118.00 | 118.00 | 160,094 |
| Oct 15, 2024 | 123.00 | 123.50 | 121.50 | 121.50 | 121.50 | 39,010 |
| Oct 14, 2024 | 121.00 | 123.50 | 121.00 | 122.00 | 122.00 | 50,010 |
| Oct 11, 2024 | 124.50 | 125.00 | 121.50 | 121.50 | 121.50 | 200,124 |
| Oct 09, 2024 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 63,430 |
| Oct 08, 2024 | 128.50 | 129.00 | 125.50 | 127.00 | 127.00 | 92,050 |
| Oct 07, 2024 | 128.00 | 129.50 | 128.00 | 129.00 | 129.00 | 43,329 |
| Oct 04, 2024 | 132.00 | 132.00 | 127.50 | 127.50 | 127.50 | 86,114 |
| Oct 01, 2024 | 125.50 | 131.50 | 125.50 | 130.50 | 130.50 | 160,641 |
| Sep 30, 2024 | 125.00 | 127.50 | 124.00 | 127.00 | 127.00 | 90,000 |
| Sep 27, 2024 | 129.00 | 129.00 | 122.50 | 123.50 | 123.50 | 701,103 |
| Sep 26, 2024 | 127.50 | 130.50 | 127.00 | 127.50 | 127.50 | 215,014 |
| Sep 25, 2024 | 132.50 | 132.50 | 127.00 | 127.00 | 127.00 | 226,035 |
| Sep 24, 2024 | 131.50 | 132.50 | 128.50 | 130.00 | 130.00 | 83,164 |
| Sep 23, 2024 | 134.50 | 134.50 | 128.00 | 132.50 | 132.50 | 162,061 |
| Sep 20, 2024 | 138.50 | 138.50 | 125.50 | 133.00 | 133.00 | 1,045,122 |
| Sep 19, 2024 | 136.50 | 138.00 | 136.00 | 137.00 | 137.00 | 59,024 |
| Sep 18, 2024 | 140.50 | 140.50 | 136.50 | 138.00 | 138.00 | 119,090 |
| Sep 16, 2024 | 141.50 | 142.50 | 138.50 | 138.50 | 138.50 | 192,324 |
| Sep 13, 2024 | 142.50 | 144.00 | 140.50 | 141.00 | 141.00 | 87,205 |
| Sep 12, 2024 | 142.00 | 147.50 | 140.00 | 142.00 | 142.00 | 406,000 |
| Sep 11, 2024 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | 196,080 |
| Sep 10, 2024 | 143.00 | 144.50 | 140.00 | 140.00 | 140.00 | 233,232 |
| Sep 09, 2024 | 143.50 | 145.50 | 140.50 | 142.50 | 142.50 | 358,836 |
| Sep 06, 2024 | 137.50 | 150.50 | 136.50 | 140.50 | 140.50 | 1,360,312 |
| Sep 05, 2024 | 135.00 | 141.00 | 134.00 | 137.00 | 137.00 | 424,302 |
| Sep 04, 2024 | 131.50 | 146.00 | 131.00 | 134.00 | 134.00 | 1,367,100 |
| Sep 03, 2024 | 133.50 | 145.50 | 133.50 | 134.00 | 134.00 | 738,024 |
| Sep 02, 2024 | 134.50 | 137.00 | 129.50 | 133.00 | 133.00 | 417,090 |
| Aug 30, 2024 | 125.00 | 136.50 | 123.00 | 136.50 | 136.50 | 941,883 |
| Aug 29, 2024 | 121.50 | 125.00 | 120.50 | 124.50 | 124.50 | 75,230 |
| Aug 28, 2024 | 123.00 | 125.00 | 121.50 | 123.00 | 123.00 | 112,071 |
| Aug 27, 2024 | 120.50 | 123.50 | 120.50 | 123.50 | 123.50 | 197,600 |
| Aug 26, 2024 | 119.50 | 122.00 | 119.50 | 120.50 | 120.50 | 65,010 |
| Aug 23, 2024 | 117.50 | 120.00 | 116.00 | 119.50 | 119.50 | 61,028 |
| Aug 22, 2024 | 119.50 | 119.50 | 116.50 | 117.50 | 117.50 | 25,000 |
| Aug 21, 2024 | 115.50 | 118.50 | 115.50 | 118.00 | 118.00 | 31,100 |
| Aug 20, 2024 | 116.50 | 117.50 | 115.00 | 115.00 | 115.00 | 49,403 |
| Aug 19, 2024 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | 47,154 |
| Aug 16, 2024 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | 78,124 |
| Aug 15, 2024 | 122.50 | 123.00 | 120.50 | 123.00 | 123.00 | 121,400 |
| Aug 14, 2024 | 121.00 | 124.50 | 121.00 | 121.50 | 121.50 | 138,279 |
| Aug 13, 2024 | 117.00 | 120.00 | 114.50 | 119.00 | 119.00 | 116,041 |
| Aug 12, 2024 | 114.50 | 116.50 | 114.50 | 116.00 | 116.00 | 83,100 |
| Aug 09, 2024 | 109.00 | 112.50 | 109.00 | 112.00 | 112.00 | 45,687 |
| Aug 08, 2024 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | 39,157 |
| Aug 07, 2024 | 105.50 | 110.50 | 105.50 | 110.50 | 110.50 | 59,049 |
| Aug 06, 2024 | 107.00 | 108.00 | 103.00 | 106.00 | 106.00 | 122,106 |
| Aug 05, 2024 | 111.00 | 111.50 | 106.00 | 106.50 | 106.50 | 181,300 |
| Aug 02, 2024 | 115.50 | 115.50 | 113.00 | 114.00 | 114.00 | 42,018 |
| Aug 01, 2024 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | 44,132 |
| Jul 31, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 9,051 |
| Jul 30, 2024 | 114.00 | 116.00 | 113.50 | 116.00 | 116.00 | 79,035 |
| Jul 29, 2024 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 64,127 |
| Jul 26, 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 51,100 |
| Jul 23, 2024 | 109.50 | 112.00 | 109.50 | 110.00 | 110.00 | 28,000 |
| Jul 22, 2024 | 111.50 | 111.50 | 108.50 | 109.50 | 109.50 | 80,020 |
| Jul 19, 2024 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | 84,079 |
| Jul 18, 2024 | 114.00 | 114.00 | 111.50 | 112.50 | 112.50 | 160,070 |
| Jul 17, 2024 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 25,376 |
| Jul 16, 2024 | 115.50 | 115.50 | 114.50 | 114.50 | 114.50 | 53,143 |
| Jul 15, 2024 | 115.50 | 115.50 | 115.00 | 115.00 | 115.00 | 50,209 |
| Jul 12, 2024 | 115.50 | 117.00 | 115.50 | 115.50 | 115.50 | 67,368 |
| Jul 11, 2024 | 117.00 | 117.00 | 115.00 | 116.50 | 116.50 | 72,621 |
| Jul 10, 2024 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 39,058 |
| Jul 09, 2024 | 116.00 | 117.50 | 115.50 | 116.00 | 116.00 | 41,117 |
| Jul 08, 2024 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | 52,044 |
| Jul 05, 2024 | 117.00 | 118.00 | 116.50 | 117.00 | 117.00 | 77,131 |
| Jul 04, 2024 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 75,307 |
| Jul 03, 2024 | 118.00 | 119.00 | 117.00 | 117.50 | 117.50 | 56,030 |
| Jul 02, 2024 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | 53,067 |
| Jul 01, 2024 | 117.00 | 120.50 | 116.50 | 118.00 | 118.00 | 69,001 |
| Jun 28, 2024 | 117.50 | 118.50 | 116.50 | 117.50 | 117.50 | 32,150 |
| Jun 27, 2024 | 116.50 | 119.00 | 116.50 | 117.00 | 117.00 | 37,000 |
| Jun 26, 2024 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | 54,098 |
| Jun 25, 2024 | 119.00 | 119.00 | 116.50 | 117.00 | 117.00 | 35,062 |
| Jun 24, 2024 | 118.00 | 118.00 | 116.50 | 117.50 | 117.50 | 36,229 |
| Jun 21, 2024 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 24,119 |
| Jun 20, 2024 | 119.00 | 119.00 | 117.00 | 117.50 | 117.50 | 79,217 |
| Jun 19, 2024 | 118.50 | 120.00 | 118.00 | 119.00 | 119.00 | 38,285 |
| Jun 18, 2024 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | 45,280 |
| Jun 17, 2024 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 16,105 |
| Jun 14, 2024 | 119.50 | 122.50 | 118.50 | 119.50 | 119.50 | 67,642 |
| Jun 13, 2024 | 119.50 | 123.00 | 119.00 | 119.50 | 119.50 | 54,080 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.