Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	49.450	49.600	48.300	48.350	43.073	2,967,398
2023-08-07	49.600	49.850	49.250	49.450	44.053	1,166,638
2023-08-04	49.500	50.100	49.150	49.500	44.098	1,922,160
2023-08-02	50.800	51.000	48.800	49.250	43.875	5,133,711
2023-08-01	51.000	51.900	50.300	50.600	45.078	2,574,489
2023-07-31	52.300	52.700	51.200	51.400	45.790	2,865,236
2023-07-28	52.000	52.700	51.400	52.000	46.325	4,576,960
2023-07-27	52.100	52.100	50.700	50.900	45.345	3,421,778
2023-07-26	53.700	53.700	51.500	51.700	46.058	4,865,751
2023-07-25	52.800	53.900	52.200	53.100	47.305	11,485,579
2023-07-24	50.700	52.200	49.400	51.800	46.147	5,151,704
2023-07-21	49.800	50.200	48.800	49.900	44.454	4,957,384
2023-07-20	52.500	54.200	52.300	53.700	44.362	5,519,765
2023-07-19	53.900	54.100	52.200	52.200	43.123	4,090,006
2023-07-18	53.900	54.300	53.400	53.600	44.280	3,685,465
2023-07-17	52.800	53.800	52.800	53.400	44.114	3,277,277
2023-07-14	52.300	53.000	52.100	52.500	43.371	2,134,850
2023-07-13	52.100	52.600	51.900	52.000	42.958	2,728,848
2023-07-12	52.700	53.100	51.900	51.900	42.875	2,727,519
2023-07-11	53.300	53.900	52.600	52.600	43.453	3,983,550
2023-07-10	52.900	54.000	52.600	53.500	44.197	3,317,411
2023-07-07	52.000	53.100	51.300	52.500	43.371	3,699,541
2023-07-06	53.800	53.800	52.200	52.400	43.288	5,189,384
2023-07-05	54.100	54.800	53.900	53.900	44.527	2,171,842
2023-07-04	54.700	54.700	53.700	54.100	44.693	3,057,453
2023-07-03	55.300	55.600	54.500	54.600	45.106	3,701,580
2023-06-30	55.000	55.300	54.800	55.200	45.601	1,822,133
2023-06-29	55.000	55.500	54.600	54.700	45.188	1,853,877
2023-06-28	55.200	55.800	54.600	54.600	45.106	2,586,767
2023-06-27	56.500	57.000	54.600	54.900	45.353	6,489,772
2023-06-26	56.900	58.500	56.600	56.900	47.006	9,752,664
2023-06-21	55.100	56.300	54.700	56.100	46.345	4,004,852
2023-06-20	54.600	55.400	54.000	54.900	45.353	3,530,536
2023-06-19	55.000	55.400	53.600	54.100	44.693	5,510,704
2023-06-16	56.300	57.500	54.900	54.900	45.353	10,127,070
2023-06-15	56.300	56.800	55.200	55.700	46.014	9,037,977
2023-06-14	54.500	59.000	54.000	55.400	45.767	19,707,858
2023-06-13	54.600	55.000	52.300	54.500	45.023	15,768,886
2023-06-12	51.000	55.200	50.700	53.600	44.280	20,693,436
2023-06-09	49.200	51.200	49.200	50.200	41.471	14,740,344
2023-06-08	49.400	50.200	49.200	49.200	40.645	3,067,696
2023-06-07	49.300	49.600	49.200	49.300	40.727	2,299,563
2023-06-06	49.800	49.800	49.250	49.300	40.727	2,985,436
2023-06-05	50.300	50.600	49.650	49.900	41.223	2,210,378
2023-06-02	49.750	51.900	49.750	50.100	41.388	4,914,750
2023-06-01	50.100	50.500	49.100	49.650	41.016	3,912,543
2023-05-31	49.850	50.500	49.450	50.500	41.719	3,800,168
2023-05-30	51.400	51.400	49.350	49.600	40.975	5,500,405
2023-05-29	50.800	52.000	50.600	51.000	42.132	3,579,070
2023-05-26	52.200	52.200	50.400	50.500	41.719	4,769,099
2023-05-25	51.900	52.400	51.600	51.900	42.875	2,361,118
2023-05-24	52.200	52.300	51.700	52.100	43.040	2,268,050
2023-05-23	52.900	52.900	51.600	52.200	43.123	2,697,861
2023-05-22	51.200	52.500	50.900	52.200	43.123	3,667,938
2023-05-19	51.900	53.400	50.700	50.900	42.049	7,822,837
2023-05-18	50.700	52.000	50.600	51.300	42.380	5,614,741
2023-05-17	49.500	50.500	49.350	50.300	41.553	3,676,511
2023-05-16	49.500	50.200	49.400	49.400	40.810	2,235,381
2023-05-15	49.600	49.850	48.950	49.050	40.521	1,655,534
2023-05-12	49.450	49.900	49.100	49.600	40.975	2,041,462

← NewerPage 14 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.