Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	51.000	51.000	48.650	49.400	40.810	4,259,686
2023-05-10	49.400	49.750	48.650	49.500	40.893	3,536,026
2023-05-09	51.400	52.100	49.100	49.750	41.099	7,255,851
2023-05-08	50.000	52.800	50.000	51.700	42.710	11,853,390
2023-05-05	50.400	50.500	48.950	49.350	40.769	2,897,308
2023-05-04	49.150	50.400	48.650	50.000	41.306	3,489,508
2023-05-03	49.500	49.500	48.900	48.950	40.438	1,657,045
2023-05-02	48.750	49.500	48.250	49.500	40.893	2,706,729
2023-04-28	48.800	48.800	48.000	48.500	40.066	2,179,785
2023-04-27	48.450	48.750	47.850	47.850	39.529	1,899,618
2023-04-26	47.750	48.700	47.750	48.450	40.025	2,539,698
2023-04-25	49.500	49.550	47.750	48.200	39.819	4,835,309
2023-04-24	49.000	49.350	48.650	48.950	40.438	4,977,511
2023-04-21	48.750	50.500	48.200	48.350	39.942	8,233,163
2023-04-20	49.800	49.800	48.050	48.550	40.108	4,823,281
2023-04-19	48.000	49.250	47.550	48.800	40.314	7,805,520
2023-04-18	48.093	50.474	46.807	47.998	39.652	15,830,932
2023-04-17	43.331	47.236	43.331	46.807	38.668	12,830,956
2023-04-14	42.950	43.379	42.855	43.046	35.561	4,363,337
2023-04-13	43.808	43.808	42.331	42.760	35.324	7,000,962
2023-04-12	41.808	44.379	41.665	43.712	36.111	16,001,408
2023-04-11	41.236	41.760	41.236	41.474	34.262	1,901,162
2023-04-10	41.712	42.189	40.808	41.379	34.184	4,922,994
2023-04-07	41.141	41.998	41.141	41.570	34.341	2,898,644
2023-04-06	40.474	41.332	40.427	41.236	34.066	2,640,251
2023-03-31	40.951	41.236	40.379	40.522	33.476	3,086,071
2023-03-30	41.760	42.093	40.760	40.998	33.869	4,881,828
2023-03-29	40.951	42.379	40.951	41.760	34.498	5,083,604
2023-03-28	42.093	42.570	41.236	41.236	34.066	4,481,598
2023-03-27	41.617	42.522	41.093	41.665	34.420	5,733,957
2023-03-24	41.046	42.617	40.998	41.808	34.538	7,841,463
2023-03-23	41.046	41.617	40.570	41.046	33.908	6,217,760
2023-03-22	41.427	41.808	40.951	41.474	34.262	8,186,622
2023-03-21	39.046	41.808	38.760	41.141	33.987	17,161,296
2023-03-20	38.093	39.903	38.093	38.713	31.981	8,226,179
2023-03-17	36.998	37.951	36.998	37.855	31.273	2,814,716
2023-03-16	37.427	37.427	36.475	36.760	30.368	2,334,685
2023-03-15	37.617	37.998	37.236	37.427	30.919	4,619,634
2023-03-14	35.998	37.427	35.903	37.094	30.643	3,787,513
2023-03-13	35.808	36.665	35.522	35.856	29.621	4,311,626
2023-03-10	35.808	35.808	34.998	35.141	29.031	1,296,908
2023-03-09	35.856	35.903	35.475	35.856	29.621	848,054
2023-03-08	35.808	35.808	35.475	35.713	29.503	867,394
2023-03-07	35.570	36.094	35.332	35.856	29.621	1,089,167
2023-03-06	35.713	35.760	35.427	35.570	29.385	903,525
2023-03-03	34.998	35.427	34.998	35.427	29.267	861,402
2023-03-02	35.236	35.332	34.856	34.998	28.913	635,449
2023-03-01	35.141	35.713	35.046	35.141	29.031	1,948,161
2023-02-24	34.618	35.141	34.475	34.998	28.913	906,375
2023-02-23	34.475	34.713	34.475	34.570	28.559	349,334
2023-02-22	34.427	34.475	34.189	34.475	28.480	559,836
2023-02-21	34.379	34.618	34.332	34.427	28.441	372,513
2023-02-20	34.379	34.475	34.332	34.427	28.441	391,735
2023-02-17	34.475	34.475	34.284	34.332	28.362	438,739
2023-02-16	34.475	34.665	34.284	34.475	28.480	766,878
2023-02-15	34.284	35.284	34.189	34.475	28.480	1,116,962
2023-02-14	34.284	34.284	34.189	34.284	28.323	450,526
2023-02-13	34.284	34.379	33.903	34.237	28.283	543,901
2023-02-10	34.237	34.475	34.094	34.284	28.323	802,276
2023-02-09	34.094	34.237	33.998	34.189	28.244	593,150

← NewerPage 15 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.