Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	64.800	65.100	63.700	64.300	64.300	2,742,287
2026-07-22	65.600	66.700	64.700	64.700	64.700	4,109,564
2026-07-21	64.100	65.900	64.100	65.200	65.200	3,281,343
2026-07-20	66.200	66.500	63.400	64.000	64.000	4,521,781
2026-07-17	65.900	67.100	65.300	65.500	65.500	4,915,099
2026-07-16	67.200	67.900	65.700	67.000	67.000	3,464,186
2026-07-15	69.000	69.000	66.900	67.700	67.700	5,351,499
2026-07-14	68.600	69.000	65.300	67.300	67.300	10,839,257
2026-07-13	76.000	76.400	68.900	69.300	69.300	15,771,072
2026-07-10	76.000	76.000	76.000	76.000	76.000	0
2026-07-09	79.800	79.900	75.300	76.000	76.000	11,875,704
2026-07-08	79.000	79.100	76.200	77.700	77.700	6,492,716
2026-07-07	80.000	82.400	77.700	78.500	78.500	10,608,800
2026-07-06	76.700	81.500	75.400	81.000	81.000	12,743,754
2026-07-03	72.900	76.000	72.700	75.000	75.000	5,496,768
2026-07-02	73.000	74.300	72.300	73.000	73.000	5,794,847
2026-07-01	76.600	76.600	73.700	74.300	72.180	9,560,317
2026-06-30	77.200	77.700	76.100	76.300	74.123	7,529,629
2026-06-29	77.500	78.800	75.700	76.900	74.706	6,405,870
2026-06-26	78.100	78.200	75.500	76.200	74.026	10,124,910
2026-06-25	82.200	82.200	77.900	78.100	75.872	12,613,561
2026-06-24	82.200	83.800	80.800	81.900	79.563	8,393,530
2026-06-23	80.300	84.300	80.000	82.200	79.855	13,114,662
2026-06-22	80.000	80.700	79.000	79.000	76.746	7,707,740
2026-06-18	79.700	82.000	78.400	79.000	76.746	12,615,399
2026-06-17	76.900	79.800	75.600	79.400	77.135	12,374,762
2026-06-16	72.500	78.600	72.500	76.800	74.609	14,178,247
2026-06-15	74.700	75.000	72.200	72.400	70.335	11,067,700
2026-06-12	76.800	78.300	74.000	74.200	72.083	12,527,535
2026-06-11	77.000	77.300	73.600	75.500	73.346	15,865,749
2026-06-10	73.500	78.000	73.100	75.000	72.860	23,512,061
2026-06-09	71.100	73.500	71.100	73.500	71.403	18,971,931
2026-06-08	63.800	67.700	63.600	66.900	64.991	8,509,541
2026-06-05	73.500	73.500	69.400	69.600	67.614	12,225,991
2026-06-04	70.500	73.700	70.000	72.400	70.335	17,229,117
2026-06-03	68.000	71.400	67.500	70.400	68.392	13,513,551
2026-06-02	67.300	68.200	66.000	67.400	65.477	6,950,374
2026-06-01	67.000	69.900	66.000	67.200	65.283	10,841,361
2026-05-29	68.800	69.000	65.200	66.600	64.700	12,897,055
2026-05-28	71.000	71.600	66.900	67.300	65.380	19,868,974
2026-05-27	69.000	72.500	68.800	72.300	70.237	26,925,912
2026-05-26	63.500	68.700	63.000	68.700	66.740	17,616,256
2026-05-25	60.000	63.800	59.200	62.500	60.717	15,660,751
2026-05-22	60.800	62.300	60.500	60.900	59.163	6,732,586
2026-05-21	60.500	62.100	59.300	61.000	59.260	11,325,494
2026-05-20	57.400	59.900	56.500	59.900	58.191	9,049,467
2026-05-19	57.300	58.200	56.100	57.000	55.374	8,091,392
2026-05-18	60.500	62.500	57.500	57.500	55.860	16,439,082
2026-05-15	58.200	62.700	58.100	61.100	59.357	17,379,825
2026-05-14	59.700	60.700	57.000	57.600	55.957	22,148,482
2026-05-13	54.800	56.700	54.800	56.700	55.082	19,301,812
2026-05-12	52.500	52.500	50.100	51.600	50.128	4,411,045
2026-05-11	49.500	52.500	49.300	51.500	50.031	9,878,160
2026-05-08	48.000	49.200	47.800	49.100	47.699	6,764,715
2026-05-07	46.300	47.000	45.750	46.750	45.416	2,372,494
2026-05-06	47.800	47.800	46.300	46.700	45.368	1,857,843
2026-05-05	46.050	47.750	45.900	47.550	46.193	4,841,163
2026-05-04	44.650	46.850	44.650	45.900	44.591	4,243,188
2026-04-30	45.150	45.250	44.150	44.400	43.133	1,984,711
2026-04-29	45.500	45.600	45.000	45.150	43.862	1,126,687

← NewerPage 2 of 5 · 244 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.