Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	42.900	43.550	42.400	43.550	40.376	640,995
2024-10-30	43.100	43.200	42.800	42.800	39.681	575,981
2024-10-29	43.500	43.500	42.600	42.900	39.774	752,073
2024-10-28	43.550	43.550	43.250	43.300	40.144	478,806
2024-10-25	43.550	43.850	43.500	43.550	40.376	334,207
2024-10-24	44.200	44.200	43.400	43.550	40.376	945,878
2024-10-23	44.100	44.400	43.950	44.000	40.793	455,002
2024-10-22	44.250	44.700	44.000	44.150	40.933	508,881
2024-10-21	44.600	44.600	44.150	44.200	40.979	588,855
2024-10-18	44.900	45.050	44.250	44.500	41.257	588,190
2024-10-17	45.150	45.300	44.650	44.900	41.628	1,144,768
2024-10-16	44.000	45.850	43.850	45.850	42.509	3,075,787
2024-10-15	44.300	44.600	44.150	44.150	40.933	619,728
2024-10-14	44.300	44.550	44.050	44.250	41.025	505,706
2024-10-11	44.950	45.000	44.300	44.300	41.072	968,963
2024-10-09	45.650	46.250	44.950	44.950	41.674	855,693
2024-10-08	46.650	46.700	45.550	45.600	42.277	1,229,648
2024-10-07	45.350	46.500	45.350	46.500	43.111	2,622,131
2024-10-04	45.350	45.750	44.950	45.300	41.999	1,104,154
2024-10-01	45.300	45.400	44.800	45.100	41.813	742,375
2024-09-30	45.000	45.750	45.000	45.300	41.999	1,452,562
2024-09-27	45.000	45.150	44.700	44.950	41.674	538,679
2024-09-26	45.100	45.300	44.800	44.800	41.535	652,168
2024-09-25	44.800	45.100	44.800	44.950	41.674	647,762
2024-09-24	44.800	44.850	44.550	44.750	41.489	472,796
2024-09-23	45.150	45.200	44.650	44.800	41.535	588,666
2024-09-20	45.000	45.100	44.600	44.950	41.674	775,784
2024-09-19	45.000	45.200	44.600	44.800	41.535	582,672
2024-09-18	44.900	45.300	44.850	45.000	41.721	820,578
2024-09-16	44.750	45.050	44.750	44.900	41.628	638,188
2024-09-13	44.400	44.950	44.300	44.950	41.674	1,164,682
2024-09-12	44.050	44.400	43.600	44.250	41.025	1,077,206
2024-09-11	43.800	44.050	43.300	43.600	40.423	612,091
2024-09-10	43.850	44.300	43.350	43.750	40.562	949,860
2024-09-09	42.500	43.850	42.400	43.750	40.562	1,412,070
2024-09-06	43.300	43.550	43.000	43.150	40.005	483,638
2024-09-05	43.700	44.250	43.150	43.200	40.052	702,704
2024-09-04	44.050	44.250	43.100	43.650	40.469	1,193,959
2024-09-03	45.150	45.350	44.850	45.000	41.721	888,268
2024-09-02	44.650	44.900	44.450	44.800	41.535	525,193
2024-08-30	44.950	45.350	44.550	44.550	41.303	1,588,190
2024-08-29	45.050	45.150	44.750	44.850	41.581	553,016
2024-08-28	45.350	45.350	44.950	45.000	41.721	362,917
2024-08-27	45.100	45.300	44.800	45.250	41.952	660,098
2024-08-26	44.950	45.150	44.950	45.100	41.813	547,561
2024-08-23	45.000	45.000	44.600	44.850	41.581	589,627
2024-08-22	45.700	45.700	45.100	45.100	41.813	544,668
2024-08-21	45.050	45.650	45.000	45.450	42.138	1,600,068
2024-08-20	44.650	45.200	44.450	44.650	41.396	1,080,092
2024-08-19	44.600	44.950	44.350	44.500	41.257	1,197,304
2024-08-16	44.350	44.750	44.100	44.500	41.257	1,279,501
2024-08-15	44.000	44.350	43.700	44.050	40.840	712,618
2024-08-14	44.150	44.450	43.750	43.950	40.747	1,102,386
2024-08-13	43.900	44.150	43.350	44.150	40.933	906,411
2024-08-12	44.350	44.600	43.800	43.800	40.608	1,211,325
2024-08-09	43.700	44.350	43.200	43.750	40.562	1,811,614
2024-08-08	43.050	43.400	42.900	43.150	40.005	1,073,051
2024-08-07	41.900	44.000	41.900	43.800	40.608	1,876,553
2024-08-06	41.900	42.750	40.000	41.850	38.800	2,864,651
2024-08-05	44.350	44.350	41.400	41.500	38.476	4,775,165

← NewerPage 9 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.