Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	40.300	40.900	40.250	40.800	36.347	783,392
2023-11-02	39.800	40.300	39.800	40.200	35.813	548,443
2023-11-01	39.550	39.850	39.400	39.800	35.456	382,898
2023-10-31	40.050	40.150	39.400	39.500	35.189	774,133
2023-10-30	39.800	40.150	39.650	40.000	35.635	519,080
2023-10-27	39.750	40.000	39.500	39.650	35.323	569,881
2023-10-26	40.000	40.000	39.650	39.750	35.412	577,950
2023-10-25	40.000	40.400	39.950	40.300	35.902	653,802
2023-10-24	40.000	40.100	39.550	39.850	35.501	595,178
2023-10-23	39.100	39.950	39.000	39.700	35.367	525,972
2023-10-20	39.400	39.400	38.700	39.250	34.966	718,087
2023-10-19	39.250	39.550	38.950	39.400	35.100	1,067,893
2023-10-18	39.900	39.950	39.300	39.300	35.011	1,752,940
2023-10-17	40.300	40.400	39.900	39.950	35.590	977,526
2023-10-16	40.350	40.550	40.050	40.150	35.768	596,661
2023-10-13	40.650	40.650	40.300	40.350	35.946	634,162
2023-10-12	40.800	41.000	40.350	40.650	36.214	968,874
2023-10-11	40.300	41.200	40.300	40.800	36.347	1,804,585
2023-10-06	40.100	40.250	39.950	39.950	35.590	880,300
2023-10-05	40.100	40.550	40.100	40.300	35.902	642,211
2023-10-04	39.950	40.200	39.300	40.050	35.679	1,669,285
2023-10-03	41.300	41.400	40.150	40.150	35.768	1,952,614
2023-10-02	41.400	41.500	41.150	41.350	36.837	974,312
2023-09-28	40.800	41.450	40.800	41.350	36.837	761,093
2023-09-27	41.450	41.700	41.200	41.200	36.704	598,274
2023-09-26	41.650	41.850	41.400	41.550	37.015	677,616
2023-09-25	41.600	41.750	41.400	41.450	36.926	757,182
2023-09-22	41.050	41.400	40.800	41.350	36.837	824,698
2023-09-21	41.350	41.500	40.950	41.100	36.615	1,084,386
2023-09-20	42.000	42.050	41.200	41.350	36.837	1,693,272
2023-09-19	42.450	42.500	42.000	42.000	37.416	1,161,652
2023-09-18	42.950	43.000	42.450	42.500	37.862	952,244
2023-09-15	42.400	43.200	42.400	43.050	38.352	844,521
2023-09-14	42.250	42.450	42.200	42.350	37.728	697,278
2023-09-13	42.150	42.300	42.050	42.200	37.595	453,154
2023-09-12	42.500	42.500	42.050	42.150	37.550	597,449
2023-09-11	43.000	43.000	42.000	42.150	37.550	1,721,196
2023-09-08	43.200	43.200	42.700	43.100	38.396	915,403
2023-09-07	43.850	43.900	43.150	43.250	38.530	1,093,476
2023-09-06	44.450	44.500	43.850	43.900	39.109	892,774
2023-09-05	43.450	44.350	43.350	44.300	39.465	1,432,094
2023-09-04	43.150	43.450	42.900	43.400	38.664	959,653
2023-09-01	43.050	43.500	42.900	43.150	38.441	839,510
2023-08-31	43.550	43.550	42.900	43.050	38.352	1,297,876
2023-08-30	43.300	43.800	43.300	43.500	38.753	1,126,753
2023-08-29	43.050	43.150	42.850	43.100	38.396	864,403
2023-08-28	43.050	43.500	42.850	43.000	38.307	1,977,833
2023-08-25	42.300	43.000	42.250	42.800	38.129	1,313,161
2023-08-24	42.400	42.750	42.250	42.400	37.773	992,866
2023-08-23	42.450	42.550	42.100	42.200	37.595	1,112,530
2023-08-22	43.350	43.350	42.250	42.400	37.773	1,343,971
2023-08-21	42.900	43.000	42.250	42.900	38.218	1,153,261
2023-08-18	43.400	43.750	42.800	42.900	38.218	1,891,374
2023-08-17	42.500	43.650	41.900	43.400	38.664	1,703,505
2023-08-16	43.500	43.500	42.650	42.700	38.040	1,566,071
2023-08-15	43.800	43.900	43.350	43.550	38.797	1,548,749
2023-08-14	44.150	44.150	42.550	43.000	38.307	4,163,411
2023-08-11	45.050	45.200	44.000	44.200	39.376	4,264,617
2023-08-10	47.200	47.300	44.700	45.050	40.133	6,566,695
2023-08-09	48.100	48.100	46.700	47.050	41.915	4,479,300

← NewerPage 13 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.