Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	41.800	41.800	41.350	41.350	38.337	517,100
2025-02-04	41.550	41.650	41.250	41.250	38.244	505,634
2025-02-03	41.200	41.600	41.000	41.550	38.522	604,129
2025-01-22	41.150	41.300	40.950	41.200	38.197	396,518
2025-01-21	40.950	41.200	40.950	41.100	38.105	283,015
2025-01-20	41.200	41.200	40.800	41.000	38.012	452,628
2025-01-17	40.950	41.400	40.950	41.100	38.105	470,735
2025-01-16	40.600	41.050	40.500	40.800	37.827	599,071
2025-01-15	40.450	40.650	40.100	40.450	37.502	502,128
2025-01-14	40.450	40.850	40.150	40.450	37.502	384,568
2025-01-13	40.200	40.450	39.850	40.450	37.502	1,220,490
2025-01-10	40.250	40.550	40.100	40.400	37.456	676,961
2025-01-09	41.000	41.000	40.350	40.550	37.595	835,900
2025-01-08	41.000	41.050	40.850	41.000	38.012	550,004
2025-01-07	41.500	41.500	40.850	40.950	37.966	674,762
2025-01-06	41.300	41.750	41.300	41.400	38.383	611,012
2025-01-03	41.500	41.650	41.300	41.300	38.290	314,044
2025-01-02	41.550	41.700	41.400	41.400	38.383	323,184
2024-12-31	41.750	41.850	41.500	41.700	38.661	462,150
2024-12-30	41.300	41.850	41.300	41.850	38.800	355,331
2024-12-27	41.400	41.500	41.300	41.300	38.290	221,099
2024-12-26	41.500	41.550	41.400	41.400	38.383	193,742
2024-12-25	41.650	41.650	41.200	41.500	38.476	308,624
2024-12-24	41.200	41.500	41.200	41.450	38.429	326,329
2024-12-23	41.050	41.350	41.050	41.200	38.197	350,837
2024-12-20	41.000	41.350	40.850	40.900	37.919	602,456
2024-12-19	41.450	41.500	41.000	41.150	38.151	478,210
2024-12-18	41.150	41.600	41.100	41.450	38.429	326,497
2024-12-17	41.300	41.400	41.150	41.250	38.244	472,474
2024-12-16	41.850	42.000	41.400	41.400	38.383	769,915
2024-12-13	42.250	42.250	41.700	41.750	38.707	974,225
2024-12-12	42.300	42.550	42.250	42.250	39.171	327,799
2024-12-11	42.450	42.550	42.300	42.350	39.264	305,550
2024-12-10	42.600	42.850	42.300	42.500	39.403	435,002
2024-12-09	42.500	42.550	42.200	42.400	39.310	374,417
2024-12-06	42.400	42.750	42.400	42.450	39.356	310,643
2024-12-05	42.750	42.800	42.300	42.300	39.217	665,038
2024-12-04	42.650	42.850	42.500	42.650	39.542	354,294
2024-12-03	42.400	42.750	42.400	42.650	39.542	355,933
2024-12-02	42.350	42.650	42.350	42.450	39.356	368,605
2024-11-29	42.250	42.600	42.050	42.350	39.264	323,612
2024-11-28	43.050	43.050	42.300	42.600	39.495	544,424
2024-11-27	43.050	43.250	42.850	43.050	39.913	466,097
2024-11-26	43.700	43.700	43.150	43.250	40.098	479,700
2024-11-25	43.100	43.800	43.100	43.800	40.608	962,407
2024-11-22	42.550	43.050	42.500	42.850	39.727	437,413
2024-11-21	42.600	42.600	42.250	42.450	39.356	337,087
2024-11-20	42.600	42.600	42.600	42.600	39.495	377,936
2024-11-19	42.550	42.750	42.300	42.500	39.403	552,259
2024-11-18	42.500	42.500	42.000	42.350	39.264	396,550
2024-11-15	42.050	42.450	41.950	42.400	39.310	624,866
2024-11-14	42.750	42.750	42.000	42.050	38.986	1,541,885
2024-11-13	42.800	43.100	42.750	43.050	39.913	423,186
2024-11-12	43.050	43.150	42.850	43.100	39.959	650,802
2024-11-11	43.400	43.750	43.350	43.700	40.515	563,440
2024-11-08	43.950	43.950	43.100	43.200	40.052	736,238
2024-11-07	43.150	43.550	43.150	43.250	40.098	427,703
2024-11-06	43.450	43.450	43.100	43.100	39.959	369,194
2024-11-05	43.300	43.600	43.100	43.250	40.098	385,719
2024-11-04	43.550	43.550	43.150	43.400	40.237	223,122

← NewerPage 8 of 21 · 1,221 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.