Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.350	46.350	45.500	45.750	44.445	677,458
2026-04-27	45.250	46.500	45.150	45.950	44.639	1,789,322
2026-04-24	45.400	45.600	44.900	45.250	43.959	616,613
2026-04-23	45.600	45.850	44.950	45.400	44.105	1,538,088
2026-04-22	46.050	46.100	45.500	45.700	44.396	863,658
2026-04-21	46.350	46.500	45.500	46.000	44.688	1,249,324
2026-04-20	45.500	46.850	45.500	46.200	44.882	2,731,495
2026-04-17	44.600	45.350	44.600	45.200	43.911	1,664,672
2026-04-16	44.350	44.650	44.350	44.600	43.328	809,295
2026-04-15	43.800	44.450	43.650	44.350	43.085	1,285,639
2026-04-14	43.550	43.950	43.500	43.800	42.550	1,008,198
2026-04-13	43.950	43.950	43.250	43.800	42.550	1,192,704
2026-04-10	43.250	44.200	42.850	44.050	42.793	2,738,219
2026-04-09	43.500	43.500	43.100	43.250	42.016	764,011
2026-04-08	43.100	43.800	42.950	43.500	42.259	1,120,734
2026-04-07	43.450	43.450	43.000	43.050	41.822	962,001
2026-04-02	43.700	43.800	43.000	43.450	42.210	1,365,983
2026-04-01	43.900	44.000	43.550	43.650	42.405	697,200
2026-03-31	44.050	44.050	43.200	43.200	41.968	1,439,884
2026-03-30	45.150	45.600	44.000	44.100	42.842	3,408,082
2026-03-27	45.200	46.400	45.000	46.000	44.688	2,179,990
2026-03-26	45.085	45.376	44.794	45.231	43.940	1,740,513
2026-03-25	44.745	44.794	43.920	44.794	43.516	1,439,089
2026-03-24	44.454	44.503	43.775	44.017	42.762	1,621,766
2026-03-23	44.260	45.134	43.969	44.454	43.186	1,684,747
2026-03-20	45.910	45.910	44.745	44.745	43.469	1,754,359
2026-03-19	46.007	46.104	45.182	45.764	44.459	1,663,497
2026-03-18	45.231	45.570	44.939	45.570	44.270	1,008,403
2026-03-17	47.000	47.000	46.050	46.250	44.931	2,236,678
2026-03-16	46.100	47.650	46.100	47.300	45.951	2,582,690
2026-03-13	46.300	47.150	45.850	46.100	44.785	2,930,068
2026-03-12	45.800	46.700	45.800	45.900	44.591	1,287,471
2026-03-11	46.000	46.050	45.000	45.700	44.396	1,134,059
2026-03-10	45.150	46.050	44.600	45.700	44.396	1,917,523
2026-03-09	46.100	47.800	45.000	45.000	43.716	7,379,810
2026-03-06	46.500	46.500	45.300	45.700	44.396	1,385,674
2026-03-05	46.300	46.400	45.800	46.100	44.785	832,569
2026-03-04	47.250	47.250	45.700	45.750	44.445	2,249,503
2026-03-03	46.950	47.500	46.450	46.800	45.465	1,239,008
2026-03-02	46.950	47.550	46.500	46.950	45.611	1,754,205
2026-02-26	47.000	47.150	46.600	46.950	45.611	1,127,646
2026-02-25	46.600	47.200	46.400	47.000	45.659	1,342,883
2026-02-24	46.650	46.900	46.100	46.600	45.271	1,656,431
2026-02-23	46.350	47.150	45.750	46.700	45.368	3,262,074
2026-02-11	46.850	47.400	45.200	45.500	44.202	5,647,429
2026-02-10	43.400	43.800	43.250	43.550	42.308	528,996
2026-02-09	43.550	43.750	43.300	43.300	42.065	498,006
2026-02-06	43.500	43.600	43.050	43.200	41.968	690,407
2026-02-05	43.750	43.850	43.500	43.650	42.405	549,736
2026-02-04	43.100	43.950	42.950	43.800	42.550	836,570
2026-02-03	42.850	43.400	42.850	43.000	41.773	518,217
2026-02-02	43.150	43.150	42.600	42.850	41.628	1,213,216
2026-01-30	43.350	43.500	43.000	43.150	41.919	972,788
2026-01-29	43.500	43.750	42.900	43.350	42.113	966,821
2026-01-28	44.000	44.000	43.300	43.450	42.210	1,298,374
2026-01-27	44.750	45.150	44.000	44.000	42.745	1,453,768
2026-01-26	44.700	45.250	44.000	44.750	43.473	1,230,289
2026-01-23	44.500	45.850	43.850	44.100	42.842	3,050,694
2026-01-22	43.100	44.500	43.050	44.100	42.842	2,079,162
2026-01-21	42.800	43.400	42.700	43.200	41.968	896,902

← NewerPage 3 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.