Taipei Exchange - Delayed Quote TWD
Power Win (7761.TWO)
40.35
+1.35
+(3.46%)
At close: 2:29:09 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 100 |
| Apr 23, 2025 | 38.35 | 39.80 | 38.35 | 39.00 | 39.00 | 7,000 |
| Apr 22, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 143 |
| Apr 21, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 31 |
| Apr 18, 2025 | 39.00 | 40.30 | 39.00 | 40.30 | 40.30 | 610 |
| Apr 17, 2025 | 40.30 | 40.30 | 38.50 | 40.25 | 40.25 | 7,100 |
| Apr 16, 2025 | 40.40 | 40.40 | 38.65 | 40.30 | 40.30 | 8,207 |
| Apr 15, 2025 | 40.05 | 40.35 | 40.05 | 40.35 | 40.35 | 12 |
| Apr 14, 2025 | 37.80 | 40.45 | 37.80 | 40.45 | 40.45 | 12,300 |
| Apr 10, 2025 | 38.00 | 39.45 | 38.00 | 38.00 | 38.00 | 8,100 |
| Apr 9, 2025 | 37.80 | 38.00 | 36.10 | 37.15 | 37.15 | 9,301 |
| Apr 8, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 4 |
| Apr 7, 2025 | 40.50 | 40.50 | 37.95 | 39.65 | 39.65 | 17,599 |
| Apr 2, 2025 | 40.20 | 42.25 | 40.20 | 42.25 | 42.25 | 1,127 |
| Apr 1, 2025 | 43.50 | 43.50 | 40.25 | 40.25 | 40.25 | 13,153 |
| Mar 31, 2025 | 38.80 | 44.20 | 38.80 | 44.20 | 44.20 | 25,030 |
| Mar 28, 2025 | 39.70 | 40.00 | 39.50 | 39.50 | 39.50 | 11,000 |
| Mar 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,000 |
| Mar 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,000 |
| Mar 25, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 100 |
| Mar 24, 2025 | 41.15 | 41.15 | 39.35 | 39.50 | 39.50 | 12,000 |
| Mar 21, 2025 | 40.15 | 41.00 | 40.15 | 41.00 | 41.00 | 6,076 |
| Mar 20, 2025 | 41.15 | 41.35 | 41.15 | 41.20 | 41.20 | 8,300 |
| Mar 19, 2025 | 40.30 | 41.15 | 40.15 | 41.15 | 41.15 | 4,100 |
| Mar 18, 2025 | 40.15 | 40.30 | 40.00 | 40.15 | 40.15 | 18,000 |
| Mar 17, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 100 |
| Mar 13, 2025 | 39.70 | 40.05 | 39.70 | 40.05 | 40.05 | 2,100 |
| Mar 12, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 6,015 |
| Mar 11, 2025 | 39.75 | 39.75 | 39.70 | 39.70 | 39.70 | 6,000 |
| Mar 10, 2025 | 39.40 | 39.80 | 38.00 | 39.75 | 39.75 | 9,302 |
| Mar 6, 2025 | 41.45 | 41.45 | 39.45 | 41.25 | 41.25 | 8,961 |
| Mar 5, 2025 | 42.30 | 42.45 | 42.15 | 42.45 | 42.45 | 7,030 |
| Mar 4, 2025 | 41.20 | 43.35 | 41.20 | 41.20 | 41.20 | 1,200 |
| Mar 3, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 2,000 |
| Feb 27, 2025 | 42.50 | 43.35 | 41.25 | 43.35 | 43.35 | 12,211 |
| Feb 26, 2025 | 43.20 | 43.45 | 42.95 | 43.20 | 43.20 | 20,074 |
| Feb 25, 2025 | 43.45 | 45.00 | 43.25 | 45.00 | 45.00 | 37,500 |
| Feb 24, 2025 | 44.25 | 44.25 | 43.45 | 43.45 | 43.45 | 29,484 |
| Feb 21, 2025 | 44.05 | 44.35 | 43.95 | 44.35 | 44.35 | 19,100 |
| Feb 20, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 14,037 |
| Feb 19, 2025 | 44.20 | 44.20 | 42.90 | 43.50 | 43.50 | 13,020 |
| Feb 18, 2025 | 43.00 | 43.85 | 43.00 | 43.55 | 43.55 | 24,406 |
| Feb 17, 2025 | 43.00 | 44.60 | 42.35 | 43.30 | 43.30 | 31,128 |
| Feb 14, 2025 | 42.55 | 42.75 | 42.50 | 42.50 | 42.50 | 6,100 |
| Feb 13, 2025 | 41.35 | 41.35 | 41.20 | 41.35 | 41.35 | 7,310 |
| Feb 12, 2025 | 41.90 | 43.95 | 41.35 | 43.45 | 43.45 | 17,278 |
| Feb 11, 2025 | 43.60 | 43.60 | 40.35 | 41.90 | 41.90 | 52,785 |
| Feb 10, 2025 | 40.00 | 45.75 | 39.00 | 45.15 | 45.15 | 85,467 |
| Feb 7, 2025 | 38.40 | 40.00 | 38.40 | 40.00 | 40.00 | 6,100 |
| Feb 6, 2025 | 36.10 | 38.40 | 36.10 | 38.40 | 38.40 | 8,103 |
| Feb 5, 2025 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 42,235 |
| Feb 4, 2025 | 36.50 | 38.90 | 35.00 | 38.90 | 38.90 | 57,017 |
| Feb 3, 2025 | 39.20 | 40.00 | 37.35 | 38.00 | 38.00 | 54,123 |
| Jan 22, 2025 | 35.65 | 39.20 | 35.15 | 39.20 | 39.20 | 58,035 |
| Jan 21, 2025 | 36.50 | 37.50 | 35.65 | 37.50 | 37.50 | 16,002 |
| Jan 20, 2025 | 35.65 | 36.20 | 35.35 | 35.50 | 35.50 | 53,050 |
| Jan 17, 2025 | 36.00 | 37.85 | 35.95 | 37.00 | 37.00 | 31,100 |
| Jan 16, 2025 | 37.05 | 37.85 | 35.95 | 37.80 | 37.80 | 52,120 |
| Jan 15, 2025 | 37.10 | 40.50 | 37.05 | 37.20 | 37.20 | 65,460 |
| Jan 14, 2025 | 37.80 | 39.05 | 37.80 | 39.05 | 39.05 | 14,000 |
| Jan 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1,000 |
| Jan 10, 2025 | 36.05 | 37.80 | 36.05 | 37.80 | 37.80 | 1,100 |
| Jan 9, 2025 | 36.40 | 37.15 | 36.40 | 37.00 | 37.00 | 5,200 |
| Jan 8, 2025 | 36.25 | 37.00 | 35.30 | 35.30 | 35.30 | 11,300 |
| Jan 7, 2025 | 36.25 | 38.00 | 36.25 | 38.00 | 38.00 | 2,100 |
| Jan 6, 2025 | 36.25 | 37.50 | 36.25 | 37.50 | 37.50 | 2,100 |
| Jan 3, 2025 | 37.50 | 38.85 | 37.00 | 38.00 | 38.00 | 30,705 |
| Jan 2, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | 9,004 |
| Dec 31, 2024 | 38.90 | 44.10 | 38.90 | 41.90 | 41.90 | 28,110 |
| Dec 30, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 400 |
| Dec 27, 2024 | 37.05 | 38.90 | 37.05 | 38.90 | 38.90 | 13,103 |
| Dec 26, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 100 |
| Dec 25, 2024 | 37.35 | 37.50 | 37.20 | 37.35 | 37.35 | 20,051 |
| Dec 24, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1,200 |
| Dec 23, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 100 |
| Dec 20, 2024 | 38.00 | 39.20 | 38.00 | 39.20 | 39.20 | 1,100 |
| Dec 18, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 260 |
| Dec 17, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 100 |
| Dec 16, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 100 |
| Dec 13, 2024 | 38.05 | 39.45 | 38.05 | 39.45 | 39.45 | 2,100 |
| Dec 12, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 3,000 |
| Dec 11, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 100 |
| Dec 10, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 100 |
| Dec 9, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 100 |
| Dec 5, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 6,000 |
| Dec 3, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 2,000 |
| Dec 2, 2024 | 37.05 | 38.90 | 37.05 | 38.90 | 38.90 | 3,000 |
| Nov 29, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1 |
| Nov 28, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1,000 |
| Nov 27, 2024 | 38.90 | 38.90 | 37.60 | 37.75 | 37.75 | 6,100 |
| Nov 26, 2024 | 39.05 | 39.05 | 37.65 | 37.80 | 37.80 | 6,100 |
| Nov 25, 2024 | 38.00 | 39.80 | 37.95 | 37.95 | 37.95 | 25,206 |
| Nov 22, 2024 | 39.95 | 39.95 | 38.00 | 38.80 | 38.80 | 4,100 |
| Nov 21, 2024 | 37.90 | 39.10 | 37.75 | 39.10 | 39.10 | 21,200 |
| Nov 20, 2024 | 38.00 | 39.85 | 38.00 | 38.00 | 38.00 | 8,102 |
| Nov 19, 2024 | 39.00 | 39.85 | 38.05 | 39.00 | 39.00 | 10,100 |
| Nov 18, 2024 | 38.05 | 39.00 | 38.05 | 38.50 | 38.50 | 10,060 |
| Nov 15, 2024 | 39.95 | 39.95 | 38.05 | 38.05 | 38.05 | 3,100 |
| Nov 14, 2024 | 39.95 | 39.95 | 38.05 | 38.50 | 38.50 | 5,100 |
| Nov 13, 2024 | 38.00 | 39.95 | 38.00 | 39.95 | 39.95 | 10,620 |
| Nov 12, 2024 | 39.65 | 40.00 | 39.00 | 39.60 | 39.60 | 8,051 |
| Nov 11, 2024 | 39.70 | 41.00 | 39.70 | 40.95 | 40.95 | 3,200 |
| Nov 8, 2024 | 40.05 | 40.50 | 39.85 | 39.85 | 39.85 | 12,100 |
| Nov 7, 2024 | 39.85 | 40.35 | 39.55 | 40.20 | 40.20 | 19,110 |
| Nov 6, 2024 | 41.95 | 41.95 | 39.90 | 39.90 | 39.90 | 16,955 |
| Nov 5, 2024 | 41.50 | 42.00 | 40.00 | 42.00 | 42.00 | 23,130 |
| Nov 4, 2024 | 41.00 | 42.15 | 40.55 | 41.50 | 41.50 | 31,915 |
| Nov 1, 2024 | 40.50 | 40.50 | 39.75 | 40.00 | 40.00 | 5,100 |
| Oct 30, 2024 | 41.85 | 41.85 | 39.85 | 40.50 | 40.50 | 9,211 |
| Oct 29, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 100 |
| Oct 28, 2024 | 40.95 | 41.10 | 40.00 | 40.00 | 40.00 | 9,600 |
| Oct 25, 2024 | 40.95 | 40.95 | 40.00 | 40.50 | 40.50 | 3,200 |
| Oct 24, 2024 | 41.00 | 41.00 | 39.85 | 40.20 | 40.20 | 21,620 |
| Oct 23, 2024 | 40.15 | 41.00 | 40.15 | 41.00 | 41.00 | 1,055 |
| Oct 22, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 9,204 |
| Oct 21, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 1,000 |
| Oct 18, 2024 | 40.75 | 40.75 | 40.00 | 40.55 | 40.55 | 6,201 |
| Oct 17, 2024 | 41.00 | 41.00 | 40.15 | 40.75 | 40.75 | 7,200 |
| Oct 16, 2024 | 40.70 | 40.70 | 40.00 | 40.40 | 40.40 | 16,150 |
| Oct 15, 2024 | 40.55 | 41.75 | 40.55 | 41.75 | 41.75 | 6,200 |
| Oct 14, 2024 | 40.65 | 40.65 | 39.65 | 40.60 | 40.60 | 9,200 |
| Oct 11, 2024 | 41.45 | 41.45 | 40.65 | 40.65 | 40.65 | 150 |
| Oct 9, 2024 | 40.25 | 40.65 | 40.05 | 40.05 | 40.05 | 20,560 |
| Oct 8, 2024 | 40.25 | 40.95 | 40.25 | 40.25 | 40.25 | 13,033 |
| Oct 7, 2024 | 41.30 | 41.80 | 39.85 | 40.50 | 40.50 | 36,051 |
| Oct 4, 2024 | 41.65 | 41.65 | 41.00 | 41.00 | 41.00 | 3,000 |
| Oct 1, 2024 | 41.65 | 41.65 | 40.75 | 40.90 | 40.90 | 7,000 |
| Sep 30, 2024 | 41.50 | 41.70 | 40.35 | 41.70 | 41.70 | 37,501 |
| Sep 27, 2024 | 40.35 | 42.00 | 40.30 | 42.00 | 42.00 | 29,000 |
| Sep 26, 2024 | 41.20 | 41.20 | 40.25 | 40.35 | 40.35 | 10,000 |
| Sep 25, 2024 | 40.55 | 41.00 | 40.10 | 40.50 | 40.50 | 18,600 |
| Sep 24, 2024 | 42.00 | 42.10 | 40.10 | 41.00 | 41.00 | 38,000 |
| Sep 23, 2024 | 41.00 | 43.15 | 41.00 | 43.00 | 43.00 | 27,050 |
| Sep 20, 2024 | 40.75 | 41.35 | 40.20 | 41.20 | 41.20 | 18,601 |
| Sep 19, 2024 | 40.80 | 40.80 | 39.85 | 40.00 | 40.00 | 12,816 |
| Sep 18, 2024 | 40.05 | 40.20 | 40.05 | 40.10 | 40.10 | 6,000 |
| Sep 16, 2024 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | 6,000 |
| Sep 13, 2024 | 40.75 | 41.95 | 40.00 | 40.00 | 40.00 | 23,615 |
| Sep 12, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,000 |
| Sep 11, 2024 | 40.35 | 40.65 | 40.35 | 40.35 | 40.35 | 26,000 |
| Sep 10, 2024 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 2,100 |
| Sep 9, 2024 | 41.40 | 41.40 | 41.30 | 41.30 | 41.30 | 8,000 |
| Sep 6, 2024 | 42.00 | 42.00 | 40.00 | 40.80 | 40.80 | 9,301 |
| Sep 5, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 468 |
| Sep 4, 2024 | 40.00 | 41.40 | 40.00 | 41.40 | 41.40 | 15,117 |
| Sep 3, 2024 | 41.50 | 41.95 | 40.85 | 41.00 | 41.00 | 30,163 |
| Sep 2, 2024 | 42.80 | 42.80 | 41.15 | 41.30 | 41.30 | 11,100 |
| Aug 30, 2024 | 42.95 | 43.05 | 41.00 | 43.05 | 43.05 | 59,413 |
| Aug 29, 2024 | 41.95 | 42.15 | 41.90 | 42.00 | 42.00 | 30,501 |
| Aug 28, 2024 | 42.00 | 42.15 | 40.90 | 42.15 | 42.15 | 36,063 |
| Aug 27, 2024 | 42.10 | 42.10 | 40.90 | 40.90 | 40.90 | 39,601 |
| Aug 26, 2024 | 41.75 | 43.10 | 41.15 | 41.45 | 41.45 | 88,101 |
| Aug 23, 2024 | 43.00 | 43.00 | 40.15 | 41.00 | 41.00 | 78,774 |
| Aug 22, 2024 | 43.95 | 45.65 | 40.55 | 43.10 | 43.10 | 116,616 |
| Aug 21, 2024 | 39.95 | 44.65 | 39.95 | 43.95 | 43.95 | 175,479 |
| Aug 20, 2024 | 38.85 | 40.10 | 37.85 | 40.00 | 40.00 | 61,619 |
| Aug 19, 2024 | 41.35 | 42.45 | 38.85 | 40.15 | 40.15 | 202,430 |
| Aug 16, 2024 | 65.20 | 76.80 | 38.00 | 42.00 | 42.00 | 500,097 |
Related Tickers
6911.TWO Chyunn Environment Corporation
37.15
0.00%
7578.TWO Revivegen Co., Ltd.
28.40
-0.70%
6947.TWO Techzone Technology Materials Co., Ltd.
72.80
-0.14%
7820.TWO Liying EPTech
78.00
-4.29%
6771.TW Ping Ho Environmental Technology Co., Ltd.
52.70
+1.15%
6923.TW CHUNGTAI RESOURCE Technology CORP.
72.50
-1.36%
6624.TWO Ever-Clear Environmental Eng. Corp.
34.65
0.00%
6912.TWO Yi Chun Green Technology Co., Ltd.
19.70
-0.51%
6951.TW Chin Hsin Environ Engineering Co., Ltd.
66.70
+0.76%
6581.TW Taiwan Steel Union Co., Ltd.
100.00
+0.91%