Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	42.500	43.500	42.300	42.700	39.588	2,350,073
2025-05-02	41.000	42.700	41.000	42.300	39.217	2,697,535
2025-04-30	41.000	41.300	40.850	40.850	37.873	666,019
2025-04-29	40.400	41.100	40.400	41.000	38.012	779,812
2025-04-28	40.350	40.400	40.100	40.350	37.409	292,440
2025-04-25	40.150	40.400	40.100	40.350	37.409	463,011
2025-04-24	39.850	40.250	39.800	40.150	37.224	383,552
2025-04-23	39.650	40.050	39.650	39.750	36.853	504,872
2025-04-22	39.850	39.850	39.000	39.450	36.575	575,815
2025-04-21	40.150	40.250	39.600	39.750	36.853	742,617
2025-04-18	40.200	40.300	40.050	40.150	37.224	293,118
2025-04-17	40.000	40.400	40.000	40.200	37.270	454,059
2025-04-16	40.000	40.450	40.000	40.200	37.270	537,501
2025-04-15	40.150	40.450	40.000	40.300	37.363	1,535,052
2025-04-14	40.450	40.900	40.000	40.300	37.363	928,971
2025-04-11	41.300	41.300	39.250	40.450	37.502	2,086,770
2025-04-10	40.000	41.400	39.850	41.350	38.337	3,712,516
2025-04-09	38.800	39.150	37.500	37.650	34.906	2,205,232
2025-04-08	38.000	39.050	37.800	38.800	35.972	2,965,423
2025-04-07	37.300	39.200	37.300	37.550	34.814	4,058,307
2025-04-02	41.200	41.650	41.100	41.400	38.383	324,838
2025-04-01	41.150	41.600	40.900	41.300	38.290	616,293
2025-03-31	41.500	41.650	40.750	41.100	38.105	1,811,714
2025-03-28	42.550	42.550	42.000	42.200	39.125	859,230
2025-03-27	42.700	42.800	42.450	42.600	39.495	379,864
2025-03-26	42.700	42.850	42.650	42.800	39.681	321,153
2025-03-25	43.250	43.250	42.700	42.800	39.681	499,065
2025-03-24	43.400	43.700	43.150	43.250	40.098	1,019,920
2025-03-21	43.150	43.250	42.850	43.250	40.098	553,580
2025-03-20	42.900	43.300	42.850	43.150	40.005	694,130
2025-03-19	42.400	42.950	42.400	42.800	39.681	955,320
2025-03-18	42.300	42.600	42.300	42.350	39.264	472,645
2025-03-17	42.100	42.400	42.000	42.100	39.032	927,225
2025-03-14	41.200	42.300	41.200	42.050	38.986	1,389,481
2025-03-13	41.100	41.200	40.900	40.950	37.966	228,030
2025-03-12	40.900	41.250	40.900	41.100	38.105	304,688
2025-03-11	41.050	41.300	40.800	41.000	38.012	783,915
2025-03-10	41.550	41.750	41.450	41.550	38.522	409,254
2025-03-07	41.900	41.900	41.550	41.550	38.522	287,116
2025-03-06	41.900	41.900	41.700	41.850	38.800	243,706
2025-03-05	41.500	41.800	41.400	41.800	38.754	353,416
2025-03-04	41.500	42.000	41.000	41.750	38.707	665,712
2025-03-03	41.650	42.000	41.500	41.850	38.800	409,556
2025-02-27	41.450	41.750	41.300	41.750	38.707	966,991
2025-02-26	41.400	41.500	41.350	41.450	38.429	308,356
2025-02-25	41.500	41.600	41.400	41.500	38.476	378,470
2025-02-24	41.950	41.950	41.650	41.750	38.707	379,933
2025-02-21	41.600	42.100	41.600	41.950	38.893	743,630
2025-02-20	41.250	41.750	41.250	41.600	38.568	482,469
2025-02-19	41.200	41.350	41.150	41.250	38.244	299,297
2025-02-18	41.250	41.300	41.000	41.200	38.197	310,302
2025-02-17	41.250	41.400	41.100	41.250	38.244	389,528
2025-02-14	41.000	41.200	40.900	41.050	38.058	367,051
2025-02-13	40.900	41.200	40.900	41.000	38.012	684,634
2025-02-12	40.950	41.100	40.750	40.750	37.780	502,948
2025-02-11	41.000	41.200	40.900	40.950	37.966	507,596
2025-02-10	41.650	41.650	41.000	41.000	38.012	676,250
2025-02-07	42.150	42.200	41.750	41.900	38.846	342,458
2025-02-06	41.450	42.150	41.450	42.050	38.986	652,079
2025-02-05	41.800	41.800	41.350	41.350	38.337	517,100

← NewerPage 7 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.