Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	52.000	52.500	51.300	52.400	52.400	162,000
2024-05-09	52.600	53.000	52.000	52.000	52.000	121,000
2024-05-08	52.100	52.900	51.900	52.600	52.600	49,000
2024-05-07	52.400	52.500	51.600	51.900	51.900	105,000
2024-05-06	52.000	52.400	51.800	52.000	52.000	134,000
2024-05-03	53.700	53.700	51.700	51.900	51.900	233,000
2024-05-02	52.900	53.400	52.600	53.000	53.000	108,000
2024-04-30	53.600	53.600	52.800	52.800	52.800	114,000
2024-04-29	53.600	54.000	53.400	53.600	53.600	92,000
2024-04-26	54.200	54.200	53.200	53.800	53.800	95,000
2024-04-25	54.000	54.700	53.400	53.900	53.900	78,000
2024-04-24	54.500	55.200	53.300	54.300	54.300	140,000
2024-04-23	53.900	55.000	53.900	54.500	54.500	124,000
2024-04-22	53.600	54.800	53.600	53.800	53.800	234,000
2024-04-19	54.800	54.800	51.800	53.500	53.500	285,000
2024-04-18	53.600	55.400	53.300	54.600	54.600	394,000
2024-04-17	50.600	53.800	50.600	53.500	53.500	389,000
2024-04-16	51.400	51.500	50.300	50.500	50.500	198,000
2024-04-15	51.000	51.700	50.800	51.300	51.300	272,000
2024-04-12	53.000	53.300	49.950	50.800	50.800	1,188,000
2024-04-11	54.800	54.800	53.900	54.000	54.000	131,000
2024-04-10	54.800	55.400	54.500	55.000	55.000	156,000
2024-04-09	53.400	54.500	53.300	54.100	54.100	135,000
2024-04-08	54.300	54.400	53.400	53.400	53.400	171,000
2024-04-03	55.500	55.600	54.000	54.300	54.300	143,000
2024-04-02	55.600	56.400	55.500	55.600	55.600	97,000
2024-04-01	56.100	56.500	55.600	55.600	55.600	104,000
2024-03-29	55.600	56.000	55.100	55.100	55.100	89,000
2024-03-28	56.100	56.700	55.000	55.500	55.500	140,000
2024-03-27	56.400	56.800	55.800	55.800	55.800	137,000
2024-03-26	57.500	57.900	56.000	56.500	56.500	303,000
2024-03-25	58.000	58.200	57.100	57.100	57.100	268,000
2024-03-22	56.900	58.500	56.800	57.200	57.200	589,000
2024-03-21	56.900	56.900	55.700	55.700	55.700	208,000
2024-03-20	56.400	56.400	56.400	56.400	56.400	226,105
2024-03-19	55.200	57.100	55.200	56.400	56.400	407,000
2024-03-18	53.200	53.200	53.200	53.200	53.200	193,218
2024-03-15	55.200	55.200	52.600	53.200	53.200	356,000
2024-03-14	55.800	55.800	54.900	55.200	55.200	126,000
2024-03-13	56.500	58.000	55.300	55.800	55.800	529,000
2024-03-12	55.700	56.400	55.000	55.500	55.500	310,000
2024-03-11	54.300	55.900	54.000	55.700	55.700	349,000
2024-03-08	56.100	56.500	54.300	54.300	54.300	332,000
2024-03-07	58.000	58.000	55.500	56.100	56.100	536,000
2024-03-06	59.000	60.000	58.100	58.200	58.200	277,000
2024-03-05	58.000	60.400	57.800	59.300	59.300	633,000
2024-03-04	60.600	61.000	57.200	57.500	57.500	548,000
2024-03-01	61.600	62.000	59.500	59.800	59.800	466,000
2024-02-29	58.300	62.900	58.300	61.400	61.400	1,058,000
2024-02-27	59.500	61.300	57.800	58.600	58.600	652,000
2024-02-26	59.000	59.500	58.000	58.100	58.100	441,000
2024-02-23	58.500	58.500	56.300	57.500	57.500	509,000
2024-02-22	56.000	59.700	56.000	58.600	58.600	899,000
2024-02-21	54.900	55.000	53.400	54.400	54.400	314,000
2024-02-20	52.400	55.800	52.000	53.600	53.600	864,000
2024-02-19	51.500	52.100	51.300	51.700	51.700	214,000
2024-02-16	49.500	51.500	49.200	51.300	51.300	335,000
2024-02-15	49.850	49.900	49.000	49.200	49.200	92,000
2024-02-05	49.100	49.800	48.750	49.500	49.500	133,000
2024-02-02	48.650	49.800	48.600	49.500	49.500	121,000

← NewerPage 11 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.