Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	48.650	48.650	44.000	45.650	45.650	158,000
2024-08-02	50.500	50.500	48.250	48.650	48.650	129,000
2024-08-01	51.700	52.000	50.500	50.500	50.500	153,000
2024-07-31	51.100	51.400	50.800	51.300	51.300	38,000
2024-07-30	51.000	51.400	50.100	50.900	50.900	144,000
2024-07-29	51.800	51.900	50.400	51.200	51.200	168,000
2024-07-26	52.000	52.500	51.100	51.700	51.700	168,000
2024-07-25	52.900	52.900	52.900	52.900	52.900	0
2024-07-24	52.900	52.900	52.900	52.900	52.900	0
2024-07-23	52.800	53.200	52.600	52.900	52.900	83,000
2024-07-22	53.000	53.500	51.000	52.700	52.700	78,000
2024-07-19	53.000	53.700	52.900	53.000	53.000	83,000
2024-07-18	53.500	53.600	52.700	53.400	53.400	50,000
2024-07-17	53.600	53.700	53.200	53.400	53.400	94,000
2024-07-16	53.800	53.800	53.000	53.000	53.000	70,000
2024-07-15	53.500	53.900	53.300	53.500	53.500	42,000
2024-07-12	52.500	53.700	52.500	53.400	53.400	144,000
2024-07-11	53.500	53.500	52.500	52.500	52.500	54,000
2024-07-10	52.700	53.200	52.700	52.900	52.900	59,000
2024-07-09	53.500	53.800	52.000	52.500	52.500	93,000
2024-07-08	54.200	54.200	53.200	53.500	53.500	114,000
2024-07-05	53.800	54.600	53.500	53.700	53.700	105,000
2024-07-04	53.600	53.600	53.000	53.500	53.500	69,000
2024-07-03	52.900	53.200	52.800	53.100	53.100	64,000
2024-07-02	54.200	54.500	52.600	53.000	53.000	103,000
2024-07-01	53.300	54.300	53.000	53.700	53.700	130,000
2024-06-28	51.900	53.700	51.800	53.000	53.000	204,000
2024-06-27	51.700	52.000	51.000	51.900	51.900	100,000
2024-06-26	51.300	51.400	50.900	50.900	50.900	140,000
2024-06-25	51.000	51.300	51.000	51.200	51.200	50,000
2024-06-24	51.000	51.400	50.600	50.900	50.900	49,000
2024-06-21	51.300	51.300	50.900	51.100	51.100	60,000
2024-06-20	51.000	51.800	50.700	51.300	51.300	109,000
2024-06-19	50.800	50.800	50.300	50.400	50.400	63,000
2024-06-18	50.700	51.000	50.500	50.500	50.500	65,000
2024-06-17	51.200	51.200	50.600	50.700	50.700	37,000
2024-06-14	50.500	51.200	50.500	50.900	50.900	55,000
2024-06-13	51.100	51.100	50.400	50.400	50.400	37,000
2024-06-12	51.200	51.200	50.300	50.700	50.700	41,000
2024-06-11	51.300	51.900	50.700	50.800	50.800	44,000
2024-06-07	51.000	51.700	51.000	51.600	51.600	96,000
2024-06-06	51.000	51.000	50.200	50.500	50.500	66,000
2024-06-05	51.500	51.500	50.500	51.100	51.100	30,000
2024-06-04	51.000	51.000	50.500	51.000	51.000	22,000
2024-06-03	50.900	51.200	50.100	50.600	50.600	48,000
2024-05-31	51.400	51.400	50.400	50.800	50.800	58,000
2024-05-30	51.700	51.900	50.700	50.800	50.800	69,000
2024-05-29	52.300	52.300	51.200	51.800	51.800	57,000
2024-05-28	51.800	52.800	51.800	52.000	52.000	102,000
2024-05-27	51.000	51.800	51.000	51.800	51.800	80,000
2024-05-24	51.600	51.600	50.600	51.000	51.000	86,000
2024-05-23	52.400	52.500	51.400	51.500	51.500	86,000
2024-05-22	51.700	53.000	51.700	52.500	52.500	85,000
2024-05-21	52.200	52.600	51.800	51.800	51.800	78,000
2024-05-20	52.100	52.400	51.900	52.200	52.200	62,000
2024-05-17	52.200	52.500	51.800	52.100	52.100	65,000
2024-05-16	52.700	53.100	52.200	52.200	52.200	51,000
2024-05-15	53.000	53.400	52.000	52.500	52.500	131,000
2024-05-14	52.400	53.400	52.400	53.100	53.100	107,000
2024-05-13	52.200	52.500	51.500	52.300	52.300	97,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.6000 TWD
2025-07-30	2.0000 TWD
2024-07-23	2.1000 TWD
2023-06-27	2.5000 TWD
2022-07-21	1.5000 TWD
2021-08-12	1.4000 TWD
2020-07-15	1.1000 TWD
2019-07-30	0.6300 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.