Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	48.150	48.750	48.150	48.500	48.500	58,000
2024-01-31	48.300	48.700	48.200	48.350	48.350	87,000
2024-01-30	48.850	48.850	48.100	48.150	48.150	68,000
2024-01-29	49.150	49.150	48.650	48.800	48.800	61,000
2024-01-26	48.500	48.900	48.500	48.850	48.850	29,000
2024-01-25	49.250	49.300	48.300	48.750	48.750	87,000
2024-01-24	48.700	49.250	48.500	49.200	49.200	149,000
2024-01-23	48.050	48.700	48.000	48.450	48.450	75,000
2024-01-22	48.000	48.600	47.550	48.050	48.050	108,000
2024-01-19	48.950	48.950	47.650	47.950	47.950	86,000
2024-01-18	48.100	48.100	47.300	47.650	47.650	15,000
2024-01-17	48.000	48.050	47.350	47.450	47.450	75,000
2024-01-16	48.300	48.300	47.650	47.700	47.700	59,000
2024-01-15	47.650	48.400	47.650	48.200	48.200	128,250
2024-01-12	47.450	47.650	47.000	47.250	47.250	132,000
2024-01-11	47.200	48.200	47.200	47.450	47.450	120,000
2024-01-10	47.100	47.300	46.950	47.200	47.200	79,000
2024-01-09	47.600	47.700	46.800	47.100	47.100	74,000
2024-01-08	46.700	48.000	46.700	47.200	47.200	97,000
2024-01-05	47.000	47.350	46.150	46.700	46.700	71,000
2024-01-04	47.500	47.500	46.850	47.050	47.050	39,000
2024-01-03	47.700	47.700	47.000	47.450	47.450	57,000
2024-01-02	47.300	48.600	47.300	47.700	47.700	81,000
2023-12-29	46.800	47.550	46.800	47.250	47.250	88,000
2023-12-28	47.000	47.700	46.800	46.800	46.800	79,000
2023-12-27	47.600	47.600	46.900	47.200	47.200	50,000
2023-12-26	47.150	47.450	46.950	47.350	47.350	37,000
2023-12-25	46.900	47.500	46.700	46.900	46.900	119,000
2023-12-22	46.900	47.900	46.900	47.100	47.100	65,000
2023-12-21	47.450	47.450	46.800	46.900	46.900	56,000
2023-12-20	47.200	47.750	47.100	47.450	47.450	61,000
2023-12-19	48.200	48.200	47.250	47.450	47.450	50,000
2023-12-18	48.150	48.400	47.200	47.750	47.750	69,000
2023-12-15	48.600	48.600	48.150	48.350	48.350	38,000
2023-12-14	48.250	48.900	47.900	48.350	48.350	95,000
2023-12-13	49.000	49.250	48.200	48.450	48.450	60,000
2023-12-12	48.850	49.400	48.700	48.700	48.700	77,000
2023-12-11	49.300	49.300	48.750	48.750	48.750	39,000
2023-12-08	49.550	49.600	48.650	49.300	49.300	148,000
2023-12-07	51.500	51.500	49.600	49.850	49.850	133,000
2023-12-06	48.500	50.500	48.400	50.000	50.000	248,000
2023-12-05	48.600	48.600	47.550	48.300	48.300	66,000
2023-12-04	48.850	48.850	48.000	48.300	48.300	79,000
2023-12-01	49.000	49.100	48.200	48.250	48.250	112,000
2023-11-30	49.700	49.850	48.700	49.000	49.000	88,000
2023-11-29	49.250	49.750	48.800	49.250	49.250	99,000
2023-11-28	49.300	49.850	49.250	49.250	49.250	102,000
2023-11-27	50.500	50.500	48.900	49.550	49.550	199,000
2023-11-24	51.900	51.900	49.850	50.500	50.500	332,000
2023-11-23	48.000	52.500	48.000	51.800	51.800	647,000
2023-11-22	48.100	48.750	47.600	48.000	48.000	182,000
2023-11-21	49.350	49.650	48.000	48.100	48.100	281,000
2023-11-20	49.350	50.000	48.200	49.700	49.700	835,000
2023-11-17	43.700	47.900	43.600	47.900	47.900	509,000
2023-11-16	43.950	43.950	43.250	43.550	43.550	49,000
2023-11-15	43.150	43.850	42.900	43.800	43.800	72,000
2023-11-14	43.100	43.100	42.600	43.050	43.050	39,000
2023-11-13	42.850	43.050	42.450	42.900	42.900	37,000
2023-11-10	43.900	44.150	42.600	42.900	42.900	119,000
2023-11-09	44.450	44.450	43.300	43.900	43.900	66,000

← NewerPage 12 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.