Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	35.617	35.665	35.379	35.617	29.424	486,827
2022-08-09	36.094	36.094	35.665	35.665	29.463	500,579
2022-08-08	35.903	36.094	35.713	36.094	29.817	704,088
2022-08-05	35.713	35.903	35.617	35.808	29.581	692,772
2022-08-04	35.713	35.808	35.427	35.713	29.503	492,998
2022-08-03	35.760	35.856	35.570	35.713	29.503	286,312
2022-08-02	35.427	35.713	35.427	35.713	29.503	430,179
2022-08-01	35.475	35.713	35.427	35.713	29.503	370,778
2022-07-29	35.522	35.665	35.427	35.475	29.306	563,480
2022-07-28	35.094	35.617	35.094	35.475	29.306	547,743
2022-07-27	34.951	35.189	34.903	35.094	28.991	276,268
2022-07-26	34.903	34.998	34.856	34.951	28.873	166,100
2022-07-25	34.856	34.951	34.618	34.951	28.873	297,251
2022-07-22	34.665	34.856	34.618	34.760	28.716	307,668
2022-07-21	34.618	34.808	34.618	34.713	28.677	295,185
2022-07-20	34.713	34.856	34.618	34.665	28.637	440,325
2022-07-19	34.570	34.856	34.570	34.713	28.677	305,086
2022-07-18	34.618	34.903	34.618	34.665	28.637	586,433
2022-07-15	35.046	35.094	34.808	34.808	28.755	487,855
2022-07-14	35.094	35.141	34.808	35.046	28.952	431,298
2022-07-13	34.570	35.332	34.475	35.094	28.991	1,434,612
2022-07-12	35.570	35.760	35.570	35.713	28.166	1,330,543
2022-07-11	35.713	35.760	35.570	35.665	28.129	332,269
2022-07-08	35.522	35.998	35.379	35.713	28.166	775,881
2022-07-07	35.856	35.951	35.522	35.522	28.016	634,600
2022-07-06	36.141	36.189	35.808	35.808	28.241	395,349
2022-07-05	36.332	36.332	35.998	36.046	28.429	608,247
2022-07-04	35.760	36.236	35.760	35.998	28.392	896,006
2022-07-01	35.760	36.046	35.617	35.760	28.204	775,694
2022-06-30	35.760	35.808	35.522	35.760	28.204	720,428
2022-06-29	35.665	35.808	35.475	35.713	28.166	424,485
2022-06-28	35.856	35.951	35.570	35.665	28.129	614,587
2022-06-27	35.808	36.332	35.379	35.617	28.091	1,797,308
2022-06-24	35.427	36.094	35.379	36.094	28.467	1,610,086
2022-06-23	35.284	35.570	35.094	35.284	27.828	1,160,469
2022-06-22	35.617	35.617	35.236	35.427	27.941	437,828
2022-06-21	35.332	35.617	35.236	35.570	28.054	689,188
2022-06-20	35.332	35.427	35.094	35.141	27.716	652,439
2022-06-17	35.475	35.617	35.284	35.332	27.866	441,022
2022-06-16	35.808	35.808	35.379	35.475	27.979	562,530
2022-06-15	35.951	35.951	35.332	35.522	28.016	655,036
2022-06-14	35.236	35.760	35.236	35.284	27.828	1,274,684
2022-06-13	35.903	36.094	35.808	35.856	28.279	566,569
2022-06-10	36.141	36.332	36.141	36.236	28.579	275,049
2022-06-09	36.332	36.665	36.332	36.427	28.730	188,423
2022-06-08	36.427	36.475	36.332	36.427	28.730	221,889
2022-06-07	36.475	36.475	36.332	36.379	28.692	192,589
2022-06-06	36.570	36.570	36.236	36.522	28.805	360,392
2022-06-02	36.427	36.570	36.236	36.570	28.842	374,170
2022-06-01	36.665	36.665	36.427	36.475	28.767	423,621
2022-05-31	36.570	36.665	36.189	36.665	28.917	1,346,901
2022-05-30	36.379	36.617	36.332	36.570	28.842	822,970
2022-05-27	36.189	36.332	36.189	36.332	28.655	766,460
2022-05-26	36.141	36.141	35.998	36.094	28.467	579,871
2022-05-25	35.856	36.094	35.808	35.998	28.392	402,865
2022-05-24	35.808	35.903	35.760	35.760	28.204	390,733
2022-05-23	35.856	35.903	35.713	35.856	28.279	253,853
2022-05-20	35.522	36.189	35.522	35.808	28.241	641,142
2022-05-19	35.713	35.713	35.141	35.522	28.016	441,099
2022-05-18	35.617	35.998	35.617	35.903	28.316	310,466

← NewerPage 18 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.