Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	35.475	35.998	35.475	35.903	28.316	710,566
2022-05-16	35.617	35.951	35.236	35.570	28.054	705,384
2022-05-13	35.094	35.617	35.094	35.522	28.016	566,937
2022-05-12	35.379	35.379	35.094	35.094	27.678	673,534
2022-05-11	35.617	35.617	35.379	35.427	27.941	333,865
2022-05-10	35.284	35.617	35.189	35.617	28.091	519,437
2022-05-09	35.617	35.617	35.379	35.427	27.941	677,190
2022-05-06	35.617	35.665	35.427	35.617	28.091	613,506
2022-05-05	35.713	35.903	35.617	35.713	28.166	354,102
2022-05-04	35.951	35.951	35.665	35.713	28.166	375,835
2022-05-03	36.046	36.141	35.713	35.951	28.354	586,026
2022-04-29	36.046	36.379	35.856	36.379	28.692	610,738
2022-04-28	35.570	36.379	35.570	35.998	28.392	670,426
2022-04-27	35.713	35.856	35.475	35.522	28.016	773,456
2022-04-26	35.570	35.808	35.570	35.665	28.129	433,145
2022-04-25	35.570	35.808	35.475	35.570	28.054	699,096
2022-04-22	35.760	35.856	35.522	35.760	28.204	617,929
2022-04-21	35.665	35.903	35.617	35.808	28.241	375,542
2022-04-20	35.665	35.713	35.617	35.665	28.129	255,707
2022-04-19	35.522	35.665	35.475	35.665	28.129	452,123
2022-04-18	35.617	35.665	35.475	35.522	28.016	476,509
2022-04-15	35.665	35.665	35.427	35.570	28.054	479,992
2022-04-14	35.522	35.808	35.522	35.665	28.129	492,739
2022-04-13	35.570	35.760	35.427	35.713	28.166	769,084
2022-04-12	35.427	35.665	35.427	35.570	28.054	582,541
2022-04-11	36.379	36.379	35.713	35.760	28.204	945,180
2022-04-08	35.998	36.189	35.951	36.189	28.542	469,254
2022-04-07	36.189	36.379	35.856	35.903	28.316	1,338,573
2022-04-06	36.570	36.570	36.046	36.284	28.617	1,290,278
2022-04-01	36.570	36.713	36.427	36.570	28.842	621,500
2022-03-31	37.046	37.236	36.665	36.665	28.917	1,162,563
2022-03-30	37.141	37.189	36.903	37.094	29.255	993,181
2022-03-29	37.284	37.427	37.141	37.332	29.443	1,043,606
2022-03-28	37.284	37.284	36.903	37.141	29.293	1,325,634
2022-03-25	37.665	37.713	37.284	37.332	29.443	1,714,800
2022-03-24	37.284	37.570	37.189	37.522	29.593	2,240,263
2022-03-23	37.284	37.379	36.998	37.284	29.406	1,898,415
2022-03-22	36.998	37.379	36.903	37.236	29.368	2,239,382
2022-03-21	37.332	37.617	36.903	36.998	29.180	2,598,550
2022-03-18	35.998	36.951	35.998	36.855	29.068	2,826,915
2022-03-17	35.617	36.046	35.617	35.998	28.392	1,439,402
2022-03-16	35.236	35.475	35.141	35.475	27.979	581,629
2022-03-15	36.189	36.189	35.379	35.379	27.903	769,576
2022-03-14	35.236	35.379	35.141	35.284	27.828	435,873
2022-03-11	35.332	35.379	35.189	35.189	27.753	587,046
2022-03-10	35.332	35.522	35.332	35.475	27.979	407,235
2022-03-09	35.141	35.332	35.094	35.332	27.866	463,363
2022-03-08	35.189	35.236	34.951	35.046	27.641	940,089
2022-03-07	35.379	35.379	35.094	35.236	27.791	1,403,123
2022-03-04	35.856	35.856	35.570	35.617	28.091	498,015
2022-03-03	35.427	36.046	35.427	35.856	28.279	1,392,547
2022-03-02	35.427	35.522	35.236	35.427	27.941	545,675
2022-03-01	35.332	35.475	35.332	35.427	27.941	595,531
2022-02-25	35.236	35.427	35.141	35.284	27.828	1,042,773
2022-02-24	35.570	35.570	35.236	35.332	27.866	1,432,301
2022-02-23	35.522	35.570	35.475	35.522	28.016	472,419
2022-02-22	35.665	35.665	35.522	35.522	28.016	532,494
2022-02-21	35.617	35.713	35.570	35.665	28.129	231,109
2022-02-18	35.617	35.856	35.427	35.713	28.166	505,933
2022-02-17	35.617	35.760	35.570	35.713	28.166	427,898

← NewerPage 19 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.