Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	56.800	57.200	56.600	56.600	56.600	2,002,307
2026-10-19	58.600	58.600	57.100	57.200	57.200	2,931,120
2026-10-16	59.500	59.800	58.700	59.000	59.000	1,172,992
2026-10-15	58.600	59.200	58.500	58.800	58.800	2,059,400
2026-10-14	58.600	59.400	58.500	59.200	59.200	1,537,477
2026-10-13	59.200	59.600	58.200	58.200	58.200	3,304,616
2026-10-12	59.700	60.500	58.600	59.800	59.800	3,582,703
2026-10-08	60.400	61.700	60.000	61.100	61.100	2,946,608
2026-10-07	59.300	60.900	59.200	60.300	60.300	3,933,812
2026-10-06	59.100	59.500	58.900	58.900	58.900	1,283,091
2026-10-05	59.500	59.900	59.000	59.100	59.100	1,851,978
2026-10-02	58.900	59.300	58.400	59.000	59.000	1,399,986
2026-10-01	59.300	59.500	58.600	58.900	58.900	1,137,865
2026-09-30	58.600	59.400	58.300	59.200	59.200	1,960,504
2026-09-29	59.200	59.200	58.300	58.300	58.300	1,250,642
2026-09-24	58.300	58.900	58.100	58.800	58.800	1,155,928
2026-09-23	59.200	59.200	58.300	58.400	58.400	1,449,830
2026-09-22	59.600	59.600	58.700	58.700	58.700	2,076,650
2026-09-21	60.000	60.100	59.100	59.500	59.500	3,181,274
2026-09-18	59.000	59.800	58.800	59.800	59.800	3,040,464
2026-09-17	59.000	59.200	58.100	58.800	58.800	1,960,081
2026-09-16	58.000	59.300	57.800	58.500	58.500	2,405,600
2026-09-15	57.400	58.200	57.200	57.400	57.400	1,435,148
2026-09-14	58.300	58.400	57.300	57.400	57.400	1,923,892
2026-09-11	58.200	58.900	57.200	58.000	58.000	3,217,288
2026-09-10	59.600	60.100	58.400	58.700	58.700	8,540,243
2026-09-09	57.300	59.600	57.300	59.300	59.300	5,817,661
2026-09-08	58.200	58.300	57.100	57.200	57.200	1,876,444
2026-09-07	58.100	58.200	57.400	57.900	57.900	3,238,160
2026-09-04	56.700	57.700	56.600	57.500	57.500	1,917,216
2026-09-03	56.700	57.500	56.400	56.600	56.600	2,037,466
2026-09-02	56.500	56.900	56.000	56.300	56.300	1,223,335
2026-09-01	55.800	57.000	55.800	56.700	56.700	1,376,776
2026-08-31	56.700	56.700	55.800	55.900	55.900	3,805,566
2026-08-28	57.700	57.700	56.700	56.800	56.800	2,147,170
2026-08-27	57.300	57.700	57.100	57.400	57.400	1,559,505
2026-08-26	57.000	57.300	56.700	57.100	57.100	1,610,772
2026-08-25	56.500	57.000	56.000	57.000	57.000	1,430,792
2026-08-24	57.500	57.500	56.500	56.500	56.500	1,770,640
2026-08-21	57.300	57.700	56.600	57.300	57.300	3,031,472
2026-08-20	56.200	56.900	56.000	56.800	56.800	1,687,398
2026-08-19	56.000	57.100	55.400	55.800	55.800	3,102,552
2026-08-18	56.400	56.800	55.800	56.000	56.000	2,348,043
2026-08-17	56.700	57.500	56.200	56.600	56.600	2,544,163
2026-08-14	56.200	56.700	55.600	56.700	56.700	3,809,988
2026-08-13	57.200	57.300	55.800	55.800	55.800	3,996,090
2026-08-12	56.200	57.200	56.000	56.800	56.800	3,618,906
2026-08-11	56.000	56.200	54.700	55.800	55.800	7,786,847
2026-08-10	58.000	58.200	55.800	57.000	57.000	14,318,822
2026-08-07	63.700	64.300	61.800	62.000	62.000	5,280,895
2026-08-06	63.300	63.700	62.800	63.500	63.500	3,985,162
2026-08-05	63.400	64.000	62.800	63.300	63.300	3,358,906
2026-08-04	61.500	63.200	61.200	62.600	62.600	3,516,301
2026-08-03	59.100	62.000	58.700	61.800	61.800	3,838,450
2026-07-31	61.500	62.300	59.000	59.000	59.000	6,487,022
2026-07-30	60.500	61.000	58.300	58.800	58.800	4,393,109
2026-07-29	62.000	62.600	59.000	60.800	60.800	6,221,783
2026-07-28	62.800	64.100	61.700	61.900	61.900	4,918,431
2026-07-27	65.200	65.300	63.300	63.500	63.500	3,302,601
2026-07-24	64.000	65.800	63.700	64.700	64.700	3,469,089

Page 1 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.