Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	39.850	40.000	39.800	39.950	35.590	289,545
2024-01-26	39.700	40.000	39.600	39.850	35.501	307,108
2024-01-25	40.000	40.100	39.600	39.600	35.278	512,852
2024-01-24	39.750	40.150	39.750	39.900	35.546	685,725
2024-01-23	39.750	40.250	39.750	39.750	35.412	796,676
2024-01-22	39.450	39.800	39.300	39.750	35.412	662,416
2024-01-19	38.650	39.200	38.650	39.100	34.833	578,516
2024-01-18	39.050	39.150	38.650	38.850	34.610	708,158
2024-01-17	39.300	39.300	38.850	39.050	34.788	1,649,457
2024-01-16	40.000	40.000	39.400	39.450	35.145	902,553
2024-01-15	39.500	40.300	39.500	40.100	35.724	1,422,866
2024-01-12	39.250	39.300	39.100	39.150	34.877	535,450
2024-01-11	39.250	39.400	39.100	39.200	34.922	842,095
2024-01-10	39.650	39.650	39.300	39.300	35.011	1,042,879
2024-01-09	39.950	39.950	39.600	39.650	35.323	556,822
2024-01-08	39.800	40.000	39.750	39.900	35.546	302,087
2024-01-05	39.900	39.950	39.850	39.900	35.546	363,134
2024-01-04	39.800	40.100	39.800	39.900	35.546	452,359
2024-01-03	40.150	40.200	39.650	40.000	35.635	1,102,618
2024-01-02	40.200	40.400	40.150	40.200	35.813	479,858
2023-12-29	40.350	40.400	40.150	40.250	35.857	455,150
2023-12-28	40.150	40.600	40.100	40.350	35.946	990,179
2023-12-27	40.150	40.200	40.050	40.150	35.768	509,259
2023-12-26	39.850	40.150	39.850	40.150	35.768	955,113
2023-12-25	39.600	40.100	39.600	39.850	35.501	699,479
2023-12-22	39.850	39.900	39.500	39.600	35.278	809,427
2023-12-21	39.900	40.000	39.600	39.800	35.456	651,759
2023-12-20	39.600	39.750	39.600	39.700	35.367	576,551
2023-12-19	39.950	39.950	39.450	39.600	35.278	1,018,353
2023-12-18	40.050	40.050	39.850	39.900	35.546	671,301
2023-12-15	39.950	40.550	39.800	40.050	35.679	1,392,062
2023-12-14	39.650	39.900	39.500	39.800	35.456	1,252,009
2023-12-13	40.050	40.050	39.700	39.700	35.367	1,540,905
2023-12-12	40.200	40.250	39.900	40.000	35.635	1,082,114
2023-12-11	40.600	40.600	40.050	40.200	35.813	998,261
2023-12-08	40.500	40.600	40.400	40.600	36.169	505,851
2023-12-07	40.400	40.800	40.300	40.500	36.080	652,257
2023-12-06	40.850	40.900	40.350	40.400	35.991	1,016,255
2023-12-05	40.350	40.900	40.250	40.800	36.347	1,074,645
2023-12-04	40.350	40.650	40.250	40.350	35.946	712,529
2023-12-01	40.150	40.450	40.050	40.350	35.946	456,455
2023-11-30	40.450	40.450	40.000	40.000	35.635	1,240,769
2023-11-29	40.500	40.500	40.100	40.100	35.724	760,168
2023-11-28	40.500	40.650	40.250	40.500	36.080	514,224
2023-11-27	40.550	40.800	40.250	40.250	35.857	636,918
2023-11-24	40.500	40.700	40.350	40.550	36.125	452,635
2023-11-23	40.150	40.550	40.000	40.500	36.080	743,156
2023-11-22	40.300	40.450	40.150	40.150	35.768	599,976
2023-11-21	40.150	40.500	40.150	40.350	35.946	833,017
2023-11-20	40.350	40.350	39.950	40.050	35.679	603,673
2023-11-17	39.600	40.300	39.450	40.150	35.768	874,205
2023-11-16	39.800	39.800	39.300	39.600	35.278	815,662
2023-11-15	39.400	39.800	39.350	39.700	35.367	1,013,442
2023-11-14	39.150	39.150	38.950	39.050	34.788	710,866
2023-11-13	39.350	39.500	38.950	39.100	34.833	1,398,833
2023-11-10	40.000	40.000	39.300	39.500	35.189	2,324,241
2023-11-09	41.000	41.000	40.600	40.650	36.214	647,160
2023-11-08	41.000	41.300	40.850	41.200	36.704	718,496
2023-11-07	41.150	41.150	40.800	40.800	36.347	376,046
2023-11-06	41.050	41.300	40.800	41.150	36.659	626,346

← NewerPage 12 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.