Taiwan Cogeneration Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	46.150	46.400	45.350	45.500	42.184	2,970,028
2024-08-01	46.700	47.050	46.450	46.750	43.343	1,941,681
2024-07-31	46.700	47.150	46.350	46.400	43.019	1,809,519
2024-07-30	46.800	47.200	46.000	47.100	43.668	3,524,315
2024-07-29	48.500	48.650	46.100	46.750	43.343	7,652,018
2024-07-26	47.500	48.850	47.000	47.950	44.456	23,317,685
2024-07-23	45.900	46.400	45.750	46.250	42.879	2,167,603
2024-07-22	45.350	46.150	45.000	45.850	42.509	2,906,757
2024-07-19	45.600	46.150	45.150	45.250	41.952	1,681,726
2024-07-18	45.650	45.900	44.950	45.900	42.555	1,905,351
2024-07-17	46.400	46.800	45.550	45.650	42.323	2,785,053
2024-07-16	46.000	46.350	45.850	46.200	42.833	1,422,439
2024-07-15	46.400	46.400	45.750	46.000	42.648	1,006,349
2024-07-12	45.950	46.400	45.700	46.300	42.926	1,763,608
2024-07-11	46.350	46.400	45.600	45.650	42.323	2,015,943
2024-07-10	45.950	46.650	45.950	46.050	42.694	2,869,750
2024-07-09	45.950	46.250	45.350	45.650	42.323	2,441,498
2024-07-08	46.100	46.300	45.550	45.850	42.509	1,820,364
2024-07-05	46.300	46.800	46.050	46.050	42.694	1,842,784
2024-07-04	46.300	46.450	45.900	46.200	42.833	1,961,746
2024-07-03	45.850	46.000	45.650	46.000	42.648	893,307
2024-07-02	46.050	46.150	45.550	45.650	42.323	1,948,622
2024-07-01	46.150	46.550	45.950	46.050	42.694	4,795,936
2024-06-28	47.950	48.400	47.800	47.900	42.672	5,583,610
2024-06-27	47.750	48.000	47.400	47.700	42.494	2,608,038
2024-06-26	48.000	48.150	47.650	47.750	42.539	1,943,647
2024-06-25	47.800	48.000	47.150	47.900	42.672	1,666,591
2024-06-24	47.600	47.850	47.250	47.600	42.405	1,624,090
2024-06-21	47.700	48.150	47.400	47.550	42.361	1,530,225
2024-06-20	47.400	48.200	47.400	47.900	42.672	1,882,861
2024-06-19	47.550	47.550	47.050	47.200	42.049	1,761,329
2024-06-18	47.900	47.900	47.250	47.450	42.272	1,419,357
2024-06-17	48.100	48.600	47.700	47.750	42.539	2,567,977
2024-06-14	46.650	48.400	46.650	47.800	42.583	4,160,559
2024-06-13	46.700	46.900	46.350	46.600	41.514	1,049,944
2024-06-12	47.150	47.200	46.550	46.650	41.559	1,666,086
2024-06-11	47.900	47.900	47.050	47.100	41.960	3,382,841
2024-06-07	46.700	48.850	46.700	48.600	43.296	11,013,271
2024-06-06	46.700	46.900	46.500	46.650	41.559	1,239,939
2024-06-05	47.200	47.350	46.750	46.900	41.782	1,160,869
2024-06-04	47.000	47.550	47.000	47.200	42.049	2,523,724
2024-06-03	47.100	47.200	46.500	46.950	41.826	1,272,904
2024-05-31	46.300	46.800	46.300	46.750	41.648	1,460,187
2024-05-30	46.500	46.700	46.100	46.250	41.203	850,039
2024-05-29	47.000	47.050	46.500	46.500	41.425	1,099,605
2024-05-28	46.550	46.900	46.450	46.850	41.737	1,575,589
2024-05-27	46.100	46.650	46.100	46.450	41.381	1,150,384
2024-05-24	46.050	46.300	45.450	46.200	41.158	1,219,014
2024-05-23	47.200	47.250	46.600	46.600	41.514	1,386,271
2024-05-22	47.000	47.700	46.750	47.300	42.138	2,926,066
2024-05-21	46.950	47.100	46.550	46.650	41.559	1,163,359
2024-05-20	46.500	47.200	46.500	46.950	41.826	2,112,036
2024-05-17	46.250	46.400	46.100	46.400	41.336	1,080,936
2024-05-16	46.500	46.850	46.100	46.250	41.203	1,868,048
2024-05-15	47.000	47.050	46.350	46.450	41.381	1,604,478
2024-05-14	46.350	47.150	46.150	46.900	41.782	2,151,849
2024-05-13	45.800	46.350	45.650	46.100	41.069	2,410,603
2024-05-10	45.800	45.800	44.300	45.250	40.312	6,736,262
2024-05-09	47.100	47.300	46.450	46.450	41.381	2,271,012
2024-05-08	46.800	47.300	46.750	47.050	41.915	1,776,865

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	2.1197 TWD
2025-07-01	2.0383 TWD
2024-07-01	1.8733 TWD
2023-07-21	0.9234 TWD
2022-07-13	1.6176 TWD
2021-08-23	1.7563 TWD
2020-07-15	1.5714 TWD
2019-07-09	1.3865 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.