Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	43.300	43.500	42.900	43.050	41.822	950,628
2026-01-19	42.500	43.900	42.500	43.200	41.968	1,366,782
2026-01-16	42.850	43.000	42.450	42.500	41.288	1,270,116
2026-01-15	42.300	42.850	41.950	42.450	41.239	1,118,913
2026-01-14	41.850	42.450	41.800	42.300	41.093	1,367,800
2026-01-13	41.050	42.100	41.050	41.750	40.559	1,673,677
2026-01-12	41.000	41.100	40.800	41.050	39.879	638,623
2026-01-09	40.950	41.050	40.700	40.900	39.733	607,200
2026-01-08	40.500	41.000	40.400	40.900	39.733	668,055
2026-01-07	40.550	40.650	40.000	40.500	39.345	2,045,858
2026-01-06	41.050	41.200	40.400	40.600	39.442	1,844,832
2026-01-05	40.900	41.150	40.800	41.050	39.879	1,243,326
2026-01-02	40.900	41.100	40.800	40.900	39.733	585,800
2025-12-31	41.100	41.100	40.750	40.850	39.685	736,990
2025-12-30	41.150	41.150	40.850	41.100	39.927	544,705
2025-12-29	40.900	41.250	40.900	41.150	39.976	555,430
2025-12-26	41.000	41.100	40.900	41.000	39.830	546,658
2025-12-24	41.300	41.450	41.100	41.150	39.976	488,532
2025-12-23	41.500	41.600	41.200	41.300	40.122	747,292
2025-12-22	40.900	41.400	40.900	41.400	40.219	704,053
2025-12-19	40.200	40.900	40.200	40.850	39.685	804,802
2025-12-18	40.200	40.400	39.900	40.200	39.053	874,297
2025-12-17	40.500	40.700	40.150	40.200	39.053	1,360,598
2025-12-16	40.600	41.000	40.200	40.450	39.296	1,721,158
2025-12-15	40.850	41.150	40.700	40.700	39.539	1,067,983
2025-12-12	41.050	41.200	40.750	40.900	39.733	930,978
2025-12-11	41.100	41.200	40.700	41.100	39.927	1,006,225
2025-12-10	41.150	41.350	41.000	41.100	39.927	869,562
2025-12-09	41.500	41.800	41.150	41.200	40.025	856,774
2025-12-08	41.300	41.800	41.250	41.550	40.365	690,164
2025-12-05	41.600	41.600	41.200	41.300	40.122	774,369
2025-12-04	41.100	41.700	41.100	41.600	40.413	530,560
2025-12-03	41.150	41.200	40.800	41.100	39.927	744,413
2025-12-02	41.300	41.350	41.000	41.000	39.830	560,555
2025-12-01	41.500	41.800	41.050	41.050	39.879	1,328,250
2025-11-28	41.650	41.800	41.350	41.500	40.316	1,121,369
2025-11-27	41.550	41.800	41.300	41.700	40.510	486,567
2025-11-26	41.100	41.800	41.100	41.500	40.316	742,906
2025-11-25	41.300	41.350	40.800	41.000	39.830	876,833
2025-11-24	41.550	41.600	40.900	41.200	40.025	1,267,827
2025-11-21	41.500	41.600	41.000	41.100	39.927	1,083,956
2025-11-20	41.200	42.400	41.200	41.350	40.170	1,559,849
2025-11-19	40.350	41.600	40.350	41.100	39.927	1,982,318
2025-11-18	41.650	41.800	40.200	40.200	39.053	4,830,407
2025-11-17	42.600	42.600	41.350	41.700	40.510	3,901,919
2025-11-14	44.450	44.500	42.800	42.900	41.676	4,886,186
2025-11-13	47.750	48.200	44.700	44.850	43.571	8,904,291
2025-11-12	48.600	49.100	48.250	48.700	47.311	1,189,218
2025-11-11	49.350	49.450	48.150	48.650	47.262	1,679,021
2025-11-10	49.500	49.550	48.800	49.350	47.942	1,072,586
2025-11-07	49.850	49.850	49.100	49.550	48.136	912,310
2025-11-06	49.650	49.850	49.200	49.650	48.234	2,275,023
2025-11-05	49.000	49.600	48.450	49.300	47.894	1,010,705
2025-11-04	48.950	49.750	48.900	49.100	47.699	1,678,440
2025-11-03	48.250	48.600	48.200	48.600	47.214	716,050
2025-10-31	48.150	48.900	48.150	48.250	46.874	901,893
2025-10-30	48.150	48.550	47.850	47.900	46.533	1,072,447
2025-10-29	48.250	48.400	47.600	48.150	46.776	1,623,025
2025-10-28	48.650	49.250	47.950	48.150	46.776	1,540,610
2025-10-27	50.400	50.700	48.800	48.850	47.456	2,292,298

← NewerPage 4 of 21 · 1,220 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.