Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	33.951	34.189	33.903	34.189	28.244	648,492
2023-02-07	34.141	34.189	33.903	33.951	28.047	745,867
2023-02-06	33.713	34.141	33.713	34.046	28.126	1,176,650
2023-02-03	33.427	33.808	33.189	33.760	27.890	1,259,911
2023-02-02	33.237	34.189	33.237	33.475	27.654	1,827,272
2023-02-01	32.951	33.284	32.951	33.046	27.300	622,468
2023-01-31	32.189	33.284	32.189	32.856	27.142	1,350,114
2023-01-30	32.237	32.475	31.999	32.141	26.552	761,010
2023-01-17	32.189	32.189	31.903	32.046	26.474	352,784
2023-01-16	32.332	32.332	31.903	31.999	26.434	485,986
2023-01-13	32.713	32.760	32.094	32.237	26.631	720,657
2023-01-12	31.903	32.522	31.903	32.427	26.788	1,050,332
2023-01-11	31.665	32.094	31.665	31.903	26.356	793,995
2023-01-10	31.618	31.618	31.427	31.522	26.041	353,350
2023-01-09	31.570	31.570	31.427	31.522	26.041	361,640
2023-01-06	31.332	31.522	31.237	31.427	25.962	440,822
2023-01-05	31.427	31.618	31.284	31.332	25.884	412,703
2023-01-04	30.999	31.380	30.999	31.380	25.923	528,201
2023-01-03	30.951	31.046	30.665	30.999	25.608	301,321
2022-12-30	31.094	31.094	30.808	30.903	25.530	375,108
2022-12-29	31.094	31.094	30.475	30.761	25.412	598,731
2022-12-28	31.141	31.237	30.951	30.999	25.608	365,166
2022-12-27	31.332	31.332	30.999	31.094	25.687	263,535
2022-12-26	30.713	31.237	30.713	31.094	25.687	614,567
2022-12-23	30.761	30.761	30.380	30.665	25.333	389,509
2022-12-22	30.380	30.951	30.332	30.808	25.451	621,103
2022-12-21	30.284	30.665	30.237	30.332	25.058	375,412
2022-12-20	30.665	30.903	30.189	30.189	24.940	922,643
2022-12-19	30.665	31.046	30.665	30.856	25.490	328,478
2022-12-16	30.951	31.189	30.665	30.808	25.451	878,621
2022-12-15	30.999	31.141	30.903	30.951	25.569	481,150
2022-12-14	31.189	31.237	30.903	30.999	25.608	677,598
2022-12-13	30.999	31.332	30.999	30.999	25.608	588,005
2022-12-12	31.284	31.618	30.951	30.999	25.608	1,008,541
2022-12-09	30.475	31.427	30.475	30.951	25.569	1,162,715
2022-12-08	30.618	30.618	30.284	30.380	25.097	771,005
2022-12-07	30.570	30.761	30.046	30.284	25.018	1,415,219
2022-12-06	31.141	31.141	30.570	30.570	25.254	902,078
2022-12-05	30.761	31.141	30.713	31.141	25.726	1,181,806
2022-12-02	30.903	31.189	30.665	30.856	25.490	1,132,037
2022-12-01	30.903	31.237	30.761	30.856	25.490	1,291,485
2022-11-30	30.808	31.237	30.570	30.570	25.254	1,498,897
2022-11-29	30.665	30.999	30.618	30.761	25.412	1,646,924
2022-11-28	31.618	31.999	31.141	31.427	25.962	1,636,051
2022-11-25	32.522	32.856	31.856	31.903	26.356	2,017,325
2022-11-24	33.427	33.427	32.189	32.427	26.788	4,174,566
2022-11-23	33.665	34.808	33.094	33.427	27.615	14,053,122
2022-11-22	33.332	33.332	32.856	33.332	27.536	12,594,313
2022-11-21	29.713	30.522	29.142	30.332	25.058	1,719,212
2022-11-18	29.189	29.999	29.142	29.665	24.507	1,985,982
2022-11-17	28.237	29.142	28.237	29.142	24.074	1,301,164
2022-11-16	27.999	28.475	27.951	28.237	23.327	1,001,894
2022-11-15	27.618	27.999	27.618	27.999	23.130	685,329
2022-11-14	27.665	27.761	27.523	27.761	22.933	1,372,184
2022-11-11	27.665	27.904	27.427	27.904	23.051	2,032,739
2022-11-10	28.761	28.761	27.904	28.094	23.209	1,303,786
2022-11-09	28.284	28.951	28.284	28.808	23.799	1,214,157
2022-11-08	27.904	28.284	27.904	28.237	23.327	537,986
2022-11-07	27.713	27.904	27.665	27.856	23.012	546,059
2022-11-04	27.618	27.665	27.380	27.665	22.855	339,429

← NewerPage 16 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.