Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	43.600	43.900	43.400	43.650	42.405	483,591
2025-07-28	44.200	44.400	43.550	43.600	42.356	904,010
2025-07-25	44.750	44.750	44.150	44.200	42.939	614,399
2025-07-24	45.350	45.400	44.450	44.600	43.328	1,116,490
2025-07-23	44.800	45.050	44.700	45.050	43.765	1,043,829
2025-07-22	45.450	45.600	44.450	44.700	43.425	1,670,649
2025-07-21	44.900	45.650	44.900	45.250	43.959	2,437,759
2025-07-18	44.950	45.050	44.400	44.800	43.522	1,139,813
2025-07-17	44.450	45.000	44.350	44.550	43.279	1,699,558
2025-07-16	43.450	44.550	43.450	44.450	43.182	2,022,733
2025-07-15	42.700	43.650	42.700	43.250	42.016	1,036,767
2025-07-14	42.600	42.950	42.350	42.700	41.482	1,195,032
2025-07-11	41.900	42.700	41.900	42.550	41.336	915,375
2025-07-10	41.600	41.950	41.550	41.900	40.705	593,148
2025-07-09	42.300	42.300	41.600	41.800	40.608	1,998,451
2025-07-08	42.800	42.800	42.350	42.650	41.433	470,600
2025-07-07	42.450	42.700	42.250	42.700	41.482	552,344
2025-07-04	42.600	42.700	42.300	42.350	41.142	587,897
2025-07-03	42.300	42.700	42.250	42.600	41.385	499,768
2025-07-02	42.500	42.700	42.250	42.300	41.093	924,414
2025-07-01	42.950	43.150	42.300	42.500	41.288	2,383,350
2025-06-30	45.150	45.150	44.650	44.650	41.396	2,903,684
2025-06-27	45.450	45.450	45.150	45.300	41.999	728,307
2025-06-26	45.600	46.250	45.250	45.400	42.091	1,516,236
2025-06-25	46.150	46.150	45.250	45.600	42.277	1,459,308
2025-06-24	46.150	46.400	45.750	45.950	42.601	981,675
2025-06-23	46.350	46.650	45.550	45.650	42.323	3,055,250
2025-06-20	45.350	45.500	44.900	45.500	42.184	831,154
2025-06-19	46.200	46.400	45.350	45.450	42.138	1,341,829
2025-06-18	46.650	47.000	45.900	46.250	42.879	1,775,815
2025-06-17	46.200	46.800	46.000	46.300	42.926	2,767,899
2025-06-16	45.000	45.950	45.000	45.950	42.601	1,454,470
2025-06-13	45.250	45.450	44.850	45.050	41.767	666,462
2025-06-12	45.250	45.500	45.150	45.450	42.138	550,652
2025-06-11	44.700	45.300	44.650	45.250	41.952	925,250
2025-06-10	44.350	44.850	44.300	44.650	41.396	739,100
2025-06-09	44.500	44.600	44.150	44.300	41.072	547,834
2025-06-06	44.200	44.400	44.100	44.150	40.933	260,198
2025-06-05	44.150	44.500	44.050	44.150	40.933	519,500
2025-06-04	44.350	44.600	44.350	44.350	41.118	621,398
2025-06-03	44.500	44.850	44.000	44.050	40.840	995,255
2025-06-02	44.950	45.100	44.500	44.600	41.350	934,420
2025-05-29	45.400	45.650	45.300	45.300	41.999	901,300
2025-05-28	45.600	45.800	45.150	45.300	41.999	888,996
2025-05-27	46.000	46.300	45.300	45.600	42.277	1,095,218
2025-05-26	45.850	46.200	45.500	45.900	42.555	983,795
2025-05-23	46.000	46.300	45.800	45.950	42.601	908,443
2025-05-22	45.900	46.500	45.800	46.000	42.648	1,445,776
2025-05-21	46.050	46.100	45.400	46.100	42.740	1,617,766
2025-05-20	45.950	46.500	45.500	45.850	42.509	2,622,774
2025-05-19	45.300	46.250	45.200	45.800	42.462	4,393,088
2025-05-16	44.500	45.200	44.500	45.000	41.721	3,145,496
2025-05-15	44.650	44.750	44.200	44.550	41.303	858,419
2025-05-14	44.550	44.700	44.250	44.650	41.396	1,034,630
2025-05-13	44.800	44.800	44.100	44.400	41.164	1,412,807
2025-05-12	44.700	44.900	44.200	44.550	41.303	1,656,143
2025-05-09	43.750	44.850	43.350	44.700	41.442	2,262,882
2025-05-08	43.250	43.850	43.150	43.850	40.654	1,464,939
2025-05-07	43.300	43.300	42.900	43.100	39.959	1,017,443
2025-05-06	42.700	43.100	42.550	43.000	39.866	1,026,008

← NewerPage 6 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.