Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	46.550	46.750	46.200	46.750	41.648	2,187,891
2024-05-06	46.550	46.900	46.350	46.400	41.336	2,090,142
2024-05-03	47.400	47.500	46.200	46.450	41.381	4,976,234
2024-05-02	47.600	47.600	46.950	47.300	42.138	3,219,726
2024-04-30	47.950	48.000	47.500	47.550	42.361	2,180,011
2024-04-29	47.900	48.150	47.550	47.950	42.717	2,785,719
2024-04-26	48.550	48.550	47.800	47.850	42.628	3,349,467
2024-04-25	48.500	48.550	47.800	48.250	42.984	3,085,761
2024-04-24	48.800	49.200	47.900	48.800	43.474	6,366,129
2024-04-23	48.300	49.300	47.500	48.500	43.207	8,271,711
2024-04-22	48.000	48.200	47.100	47.200	42.049	3,518,339
2024-04-19	48.850	48.850	46.500	47.550	42.361	9,306,897
2024-04-18	49.800	49.950	48.600	49.150	43.786	14,190,373
2024-04-17	46.300	50.000	46.300	49.150	43.786	20,282,852
2024-04-16	48.100	48.500	46.000	46.300	41.247	5,953,713
2024-04-15	47.950	48.650	47.600	47.700	42.494	4,694,958
2024-04-12	47.650	47.850	46.900	47.700	42.494	3,520,894
2024-04-11	47.850	48.150	47.350	47.400	42.227	2,377,323
2024-04-10	48.950	48.950	47.650	47.650	42.450	6,250,988
2024-04-09	47.000	48.300	46.900	47.750	42.539	5,769,524
2024-04-08	47.300	47.300	46.550	46.650	41.559	3,998,833
2024-04-03	47.900	47.900	47.150	47.300	42.138	2,898,860
2024-04-02	48.000	48.700	47.650	48.000	42.762	6,922,209
2024-04-01	47.150	48.450	47.150	47.500	42.316	4,487,888
2024-03-29	47.750	47.950	46.850	47.000	41.871	2,422,000
2024-03-28	47.600	48.400	47.300	47.600	42.405	3,404,830
2024-03-27	47.900	47.950	47.300	47.350	42.182	3,284,099
2024-03-26	47.900	48.500	46.800	47.550	42.361	7,703,736
2024-03-25	47.900	48.350	47.350	47.400	42.227	5,441,125
2024-03-22	48.100	48.400	47.100	47.500	42.316	5,973,628
2024-03-21	47.850	48.000	47.550	47.550	42.361	3,881,232
2024-03-20	47.900	48.250	47.350	47.550	42.361	6,183,262
2024-03-19	46.800	48.100	46.700	47.500	42.316	5,556,235
2024-03-18	46.550	47.200	46.300	46.600	41.514	4,907,942
2024-03-15	46.500	46.750	45.900	45.900	40.891	5,428,488
2024-03-14	48.000	48.000	46.700	46.950	41.826	9,525,178
2024-03-13	48.150	50.000	47.600	48.150	42.895	33,668,907
2024-03-12	46.700	48.000	46.450	47.500	42.316	17,148,939
2024-03-11	45.300	47.700	45.200	47.300	42.138	17,178,102
2024-03-08	45.600	45.600	43.850	44.050	39.243	5,077,112
2024-03-07	45.350	45.500	44.250	45.400	40.445	5,699,449
2024-03-06	45.950	46.050	44.900	45.300	40.356	5,679,179
2024-03-05	46.150	46.600	45.550	46.050	41.024	6,859,303
2024-03-04	47.850	47.850	46.350	46.500	41.425	7,664,339
2024-03-01	49.000	49.150	47.450	47.850	42.628	13,692,439
2024-02-29	47.200	50.400	46.700	49.550	44.142	30,943,297
2024-02-27	45.950	47.400	44.900	46.000	40.980	12,213,317
2024-02-26	43.350	44.500	43.000	44.500	39.644	3,153,396
2024-02-23	44.000	44.000	43.200	43.400	38.664	2,478,371
2024-02-22	43.900	44.550	43.600	43.850	39.064	3,515,728
2024-02-21	43.800	44.100	43.300	43.800	39.020	2,293,738
2024-02-20	43.350	44.300	43.100	43.850	39.064	4,016,349
2024-02-19	43.400	43.400	42.650	43.250	38.530	3,040,964
2024-02-16	40.100	43.950	40.100	43.350	38.619	6,232,198
2024-02-15	39.750	40.250	39.750	40.100	35.724	1,253,912
2024-02-05	39.800	39.800	39.550	39.700	35.367	549,505
2024-02-02	39.900	40.050	39.600	39.800	35.456	550,963
2024-02-01	39.600	39.950	39.600	39.650	35.323	326,600
2024-01-31	39.600	39.850	39.400	39.600	35.278	416,348
2024-01-30	39.900	39.950	39.550	39.600	35.278	441,541

← NewerPage 11 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.