Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	44.400	44.750	44.100	44.450	44.450	55,000
2023-11-07	44.400	44.750	43.300	44.150	44.150	80,000
2023-11-06	42.950	44.700	42.950	44.350	44.350	125,000
2023-11-03	43.150	43.150	42.500	43.000	43.000	48,000
2023-11-02	43.000	43.200	42.200	42.600	42.600	30,000
2023-11-01	43.000	43.400	42.000	42.500	42.500	51,000
2023-10-31	43.800	43.800	42.000	42.300	42.300	102,000
2023-10-30	44.000	44.500	43.050	44.000	44.000	70,000
2023-10-27	43.850	44.100	43.600	44.000	44.000	107,000
2023-10-26	43.500	43.750	43.100	43.100	43.100	80,000
2023-10-25	42.050	43.750	42.050	43.500	43.500	141,000
2023-10-24	41.350	42.200	41.000	42.000	42.000	88,000
2023-10-23	40.900	41.200	40.500	41.150	41.150	65,000
2023-10-20	41.850	41.850	39.900	40.650	40.650	153,000
2023-10-19	41.500	41.850	40.850	41.350	41.350	35,000
2023-10-18	41.850	42.150	40.450	41.450	41.450	116,000
2023-10-17	42.000	42.250	41.500	41.850	41.850	89,000
2023-10-16	42.100	42.100	41.600	41.950	41.950	33,000
2023-10-13	42.300	42.450	41.700	42.250	42.250	74,000
2023-10-12	42.000	42.450	42.000	42.050	42.050	46,000
2023-10-11	42.450	42.750	41.800	42.000	42.000	68,000
2023-10-06	42.650	43.200	42.650	42.900	42.900	32,000
2023-10-05	43.300	43.300	42.750	42.950	42.950	26,000
2023-10-04	43.650	43.650	42.500	43.000	43.000	77,000
2023-10-03	43.800	43.800	43.200	43.600	43.600	73,000
2023-10-02	43.750	44.550	43.400	43.800	43.800	74,000
2023-09-28	43.900	44.400	43.500	44.100	44.100	71,000
2023-09-27	44.100	44.650	43.200	43.500	43.500	80,000
2023-09-26	43.900	44.150	43.400	44.100	44.100	59,000
2023-09-25	43.900	44.450	43.850	44.200	44.200	57,000
2023-09-22	43.000	43.750	43.000	43.700	43.700	37,000
2023-09-21	43.150	43.500	42.300	43.450	43.450	132,000
2023-09-20	44.400	44.400	43.000	43.150	43.150	148,000
2023-09-19	45.050	45.050	44.000	44.400	44.400	124,000
2023-09-18	44.700	45.650	44.400	44.850	44.850	80,000
2023-09-15	45.500	45.500	44.300	44.700	44.700	122,000
2023-09-14	45.100	45.200	44.600	44.900	44.900	72,000
2023-09-13	45.400	45.700	44.450	44.800	44.800	126,000
2023-09-12	45.800	46.100	45.150	45.650	45.650	117,000
2023-09-11	46.800	46.950	45.400	46.050	46.050	121,000
2023-09-08	47.500	48.350	46.600	46.700	46.700	134,000
2023-09-07	48.350	48.450	47.500	48.150	48.150	76,000
2023-09-06	49.000	49.000	47.750	48.500	48.500	124,000
2023-09-05	49.350	49.350	47.950	48.800	48.800	147,000
2023-09-04	47.400	48.700	47.350	48.450	48.450	184,000
2023-09-01	47.000	47.450	46.900	47.150	47.150	78,000
2023-08-31	46.800	47.050	46.500	47.050	47.050	95,000
2023-08-30	47.500	47.500	46.500	46.800	46.800	139,000
2023-08-29	47.200	47.500	46.550	47.150	47.150	99,000
2023-08-28	47.700	47.950	47.100	47.150	47.150	128,000
2023-08-25	46.300	47.400	46.000	47.250	47.250	125,000
2023-08-24	46.350	47.200	45.900	46.650	46.650	150,000
2023-08-23	47.000	47.300	46.250	46.700	46.700	89,000
2023-08-22	47.550	47.550	46.000	46.950	46.950	157,000
2023-08-21	47.700	47.750	46.900	47.300	47.300	65,000
2023-08-18	47.700	48.400	46.750	47.300	47.300	139,000
2023-08-17	46.500	47.950	45.500	47.650	47.650	229,000
2023-08-16	46.500	46.750	45.400	46.200	46.200	140,000
2023-08-15	46.500	47.500	46.450	46.750	46.750	112,000
2023-08-14	48.150	49.300	46.100	46.500	46.500	247,000

← NewerPage 13 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.