Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	50.000	50.400	49.900	50.200	48.768	1,528,468
2025-10-22	50.100	50.200	49.450	50.200	48.768	1,193,105
2025-10-21	50.300	50.600	49.650	50.200	48.768	1,798,573
2025-10-20	49.500	51.400	49.500	50.100	48.671	6,087,770
2025-10-17	49.000	49.450	48.850	49.350	47.942	1,995,829
2025-10-16	48.900	49.650	48.450	49.000	47.602	2,022,295
2025-10-15	48.800	48.800	48.250	48.750	47.359	1,628,249
2025-10-14	48.450	49.000	48.200	48.750	47.359	2,524,902
2025-10-13	48.100	48.600	47.500	48.500	47.116	1,595,599
2025-10-09	48.250	48.500	47.750	48.350	46.971	1,781,689
2025-10-08	47.900	48.400	47.900	48.400	47.019	1,567,161
2025-10-07	48.000	48.150	47.500	47.850	46.485	1,029,175
2025-10-03	48.500	48.500	47.450	47.800	46.436	856,987
2025-10-02	47.800	48.400	47.600	48.300	46.922	1,925,251
2025-10-01	47.800	47.800	47.250	47.800	46.436	664,218
2025-09-30	47.100	47.750	47.000	47.650	46.291	1,125,627
2025-09-29	46.900	46.900	46.900	46.900	45.562	0
2025-09-26	47.100	47.100	46.700	46.900	45.562	577,149
2025-09-25	46.950	47.800	46.900	47.000	45.659	941,650
2025-09-24	46.700	47.100	46.600	46.650	45.319	444,743
2025-09-23	46.050	47.100	46.050	46.700	45.368	963,549
2025-09-22	46.100	46.350	45.900	46.050	44.736	562,159
2025-09-19	46.400	46.400	45.700	45.900	44.591	874,001
2025-09-18	45.800	46.350	45.800	46.350	45.028	806,209
2025-09-17	46.100	46.300	45.650	45.650	44.348	918,775
2025-09-16	46.600	46.600	45.900	46.150	44.833	1,044,875
2025-09-15	47.200	47.450	46.500	46.600	45.271	916,383
2025-09-12	47.950	47.950	46.850	47.300	45.951	1,435,364
2025-09-11	47.850	48.050	47.550	47.600	46.242	909,945
2025-09-10	48.400	48.400	47.500	47.850	46.485	1,589,751
2025-09-09	48.700	49.000	48.100	48.450	47.068	1,369,080
2025-09-08	47.600	48.700	47.600	48.550	47.165	3,283,412
2025-09-05	47.300	47.600	47.150	47.600	46.242	770,465
2025-09-04	47.500	47.650	47.150	47.300	45.951	1,107,268
2025-09-03	46.850	47.450	46.850	47.450	46.096	1,338,711
2025-09-02	46.750	47.300	46.700	46.850	45.513	471,735
2025-09-01	46.800	47.100	46.500	46.700	45.368	822,681
2025-08-29	47.150	47.150	46.800	46.800	45.465	521,893
2025-08-28	46.500	47.250	46.450	46.850	45.513	717,041
2025-08-27	47.100	47.200	46.650	46.650	45.319	1,071,770
2025-08-26	47.050	47.550	47.050	47.300	45.951	1,011,033
2025-08-25	47.200	47.200	46.750	47.100	45.756	766,610
2025-08-22	47.050	47.500	46.750	46.800	45.465	1,024,655
2025-08-21	47.000	47.200	46.700	47.150	45.805	1,056,913
2025-08-20	47.700	47.700	46.700	46.750	45.416	1,529,918
2025-08-19	46.900	47.700	46.650	47.650	46.291	3,115,925
2025-08-18	47.000	47.100	46.650	46.750	45.416	1,606,836
2025-08-15	46.400	47.200	45.700	47.000	45.659	2,743,127
2025-08-14	46.450	46.550	46.050	46.150	44.833	870,787
2025-08-13	46.450	46.550	45.900	46.150	44.833	1,536,907
2025-08-12	46.900	46.900	46.400	46.450	45.125	1,841,352
2025-08-11	46.600	47.800	46.250	46.400	45.076	6,270,274
2025-08-08	44.900	45.800	44.900	45.300	44.008	1,754,927
2025-08-07	45.750	45.900	44.850	44.950	43.668	1,210,798
2025-08-06	44.800	45.650	44.800	45.500	44.202	1,963,848
2025-08-05	44.450	44.900	44.400	44.800	43.522	759,076
2025-08-04	43.350	44.600	43.350	44.450	43.182	1,110,100
2025-08-01	43.400	43.400	43.400	43.400	42.162	0
2025-07-31	43.800	43.950	43.400	43.400	42.162	793,505
2025-07-30	43.650	44.250	43.550	44.050	42.793	1,524,072

← NewerPage 5 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.