Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.618	27.665	27.380	27.665	22.855	339,429
2022-11-03	27.951	27.951	27.665	27.761	22.933	262,651
2022-11-02	27.761	27.999	27.761	27.951	23.091	264,333
2022-11-01	27.856	28.046	27.665	27.761	22.933	257,855
2022-10-31	27.904	28.094	27.808	27.856	23.012	353,964
2022-10-28	27.951	27.999	27.761	27.856	23.012	273,772
2022-10-27	27.856	27.951	27.665	27.951	23.091	348,666
2022-10-26	27.427	27.856	27.237	27.618	22.815	643,043
2022-10-25	27.665	27.808	27.332	27.380	22.619	527,618
2022-10-24	27.665	27.856	27.427	27.475	22.697	455,281
2022-10-21	27.570	27.999	27.237	27.570	22.776	657,728
2022-10-20	27.999	27.999	26.904	27.570	22.776	3,773,093
2022-10-19	28.522	28.522	28.094	28.094	23.209	648,027
2022-10-18	28.094	28.618	27.665	28.522	23.563	804,782
2022-10-17	27.904	28.142	27.046	28.046	23.169	1,164,177
2022-10-14	28.189	28.570	27.713	27.951	23.091	2,451,025
2022-10-13	29.332	29.427	27.808	27.808	22.973	2,499,288
2022-10-12	29.570	29.713	28.665	29.380	24.271	1,702,077
2022-10-11	31.237	31.237	29.332	29.570	24.428	2,823,196
2022-10-07	32.046	32.046	31.475	31.522	26.041	874,243
2022-10-06	32.237	32.237	31.951	32.094	26.513	589,241
2022-10-05	32.570	32.570	32.094	32.094	26.513	541,051
2022-10-04	32.379	32.570	32.094	32.332	26.710	398,594
2022-10-03	32.379	32.379	31.427	32.189	26.592	1,449,104
2022-09-30	33.284	33.284	32.570	32.713	27.024	1,051,887
2022-09-29	33.379	33.522	33.332	33.379	27.575	680,284
2022-09-28	34.141	34.284	33.379	33.379	27.575	814,842
2022-09-27	34.237	34.760	34.094	34.141	28.205	616,609
2022-09-26	34.856	34.856	34.141	34.189	28.244	1,630,346
2022-09-23	35.284	35.332	34.903	34.998	28.913	650,484
2022-09-22	35.141	35.427	34.951	35.284	29.149	768,457
2022-09-21	35.284	35.332	35.141	35.141	29.031	549,054
2022-09-20	35.332	35.379	35.236	35.332	29.188	239,847
2022-09-19	35.379	35.427	35.284	35.332	29.188	240,384
2022-09-16	35.379	35.427	35.236	35.379	29.227	347,849
2022-09-15	35.379	35.570	35.379	35.427	29.267	278,738
2022-09-14	35.236	35.570	35.236	35.379	29.227	449,605
2022-09-13	35.570	35.760	35.522	35.522	29.345	387,509
2022-09-12	35.713	35.713	35.475	35.570	29.385	489,951
2022-09-08	35.475	35.808	35.379	35.713	29.503	617,429
2022-09-07	35.236	35.570	35.236	35.475	29.306	797,504
2022-09-06	35.427	35.475	35.236	35.379	29.227	347,567
2022-09-05	35.284	35.427	35.189	35.427	29.267	553,487
2022-09-02	35.236	35.427	35.236	35.284	29.149	391,190
2022-09-01	35.332	35.475	35.141	35.379	29.227	1,037,764
2022-08-31	35.332	35.522	35.236	35.379	29.227	1,372,306
2022-08-30	35.522	35.856	35.427	35.522	29.345	909,282
2022-08-29	35.379	35.713	35.379	35.522	29.345	1,341,477
2022-08-26	36.808	36.808	35.332	35.903	29.660	4,411,573
2022-08-25	37.332	37.427	36.998	37.284	30.801	2,733,900
2022-08-24	36.332	37.284	36.332	37.284	30.801	3,092,828
2022-08-23	36.141	36.475	36.141	36.332	30.014	1,129,046
2022-08-22	36.046	36.332	35.808	36.284	29.975	432,912
2022-08-19	36.189	36.332	35.998	36.141	29.857	596,542
2022-08-18	35.522	36.475	35.475	36.141	29.857	1,235,902
2022-08-17	35.427	35.617	35.427	35.522	29.345	451,107
2022-08-16	35.522	35.522	35.284	35.522	29.345	503,724
2022-08-15	35.236	35.427	34.998	35.427	29.267	1,062,803
2022-08-12	35.332	35.475	35.189	35.284	29.149	1,183,445
2022-08-11	35.713	35.713	35.475	35.570	29.385	263,199

← NewerPage 17 of 21 · 1,222 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.