Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	48.150	49.300	46.100	46.500	46.500	247,000
2023-08-11	49.600	49.600	48.000	48.800	48.800	146,000
2023-08-10	49.450	49.900	47.500	49.050	49.050	292,000
2023-08-09	50.300	50.500	48.950	49.450	49.450	442,000
2023-08-08	52.900	53.600	50.000	50.900	50.900	341,000
2023-08-07	52.800	53.200	52.100	52.800	52.800	111,000
2023-08-04	53.500	53.500	52.000	52.400	52.400	203,000
2023-08-03	53.500	53.500	53.500	53.500	53.500	0
2023-08-02	55.300	56.700	52.900	53.500	53.500	415,000
2023-08-01	57.500	57.800	56.400	57.200	57.200	93,000
2023-07-31	58.000	58.500	56.700	57.400	57.400	203,000
2023-07-28	57.000	57.200	56.000	56.800	56.800	132,000
2023-07-27	57.100	57.100	56.000	56.700	56.700	119,000
2023-07-26	58.000	58.000	55.800	56.600	56.600	150,000
2023-07-25	56.000	58.600	56.000	57.600	57.600	297,000
2023-07-24	55.900	56.500	54.000	55.600	55.600	302,000
2023-07-21	56.000	56.600	55.400	55.900	55.900	153,000
2023-07-20	57.100	57.900	56.800	56.800	56.800	108,000
2023-07-19	58.000	59.000	56.800	57.000	57.000	155,000
2023-07-18	59.900	60.000	56.600	57.000	57.000	308,000
2023-07-17	57.000	58.600	56.700	58.100	58.100	298,000
2023-07-14	57.000	57.100	56.200	56.600	56.600	170,000
2023-07-13	56.200	57.700	56.200	57.100	57.100	152,000
2023-07-12	56.600	56.600	55.400	56.000	56.000	243,000
2023-07-11	58.200	58.200	56.400	56.500	56.500	300,000
2023-07-10	58.600	59.300	57.900	58.000	58.000	181,000
2023-07-07	57.700	59.400	57.300	58.600	58.600	168,000
2023-07-06	60.600	60.600	57.400	58.200	58.200	400,000
2023-07-05	60.800	61.400	60.100	60.300	60.300	170,000
2023-07-04	62.900	62.900	60.600	60.600	60.600	314,000
2023-07-03	63.000	63.000	61.900	62.500	62.500	125,000
2023-06-30	62.800	62.900	61.600	62.500	62.500	91,000
2023-06-29	62.600	62.900	62.200	62.600	62.600	113,000
2023-06-28	62.000	62.700	61.500	62.100	62.100	139,000
2023-06-27	62.600	63.400	61.300	61.300	61.300	487,000
2023-06-26	64.100	65.100	63.400	64.600	62.100	503,000
2023-06-21	63.300	64.500	63.300	64.400	61.908	174,288
2023-06-20	65.600	65.600	63.700	63.700	61.235	293,857
2023-06-19	65.600	66.800	64.200	65.100	62.581	263,276
2023-06-16	64.000	68.700	64.000	65.600	63.061	700,579
2023-06-15	64.000	64.500	61.600	63.900	61.427	1,235,922
2023-06-14	68.300	68.300	62.500	63.600	61.139	789,774
2023-06-13	68.400	68.400	66.500	67.000	64.407	374,735
2023-06-12	68.300	70.200	66.800	67.600	64.984	631,566
2023-06-09	68.400	68.800	67.400	67.600	64.984	227,047
2023-06-08	69.000	70.700	68.000	68.000	65.368	241,988
2023-06-07	69.400	70.200	68.600	69.500	66.810	381,464
2023-06-06	70.000	70.400	67.700	69.400	66.714	387,275
2023-06-05	68.500	70.000	68.400	69.600	66.907	275,256
2023-06-02	68.100	69.000	67.700	68.200	65.561	164,995
2023-06-01	69.600	69.600	67.500	67.900	65.272	210,319
2023-05-31	68.000	69.300	68.000	69.000	66.330	217,230
2023-05-30	69.000	69.000	67.000	67.800	65.176	162,475
2023-05-29	65.600	70.100	65.600	68.300	65.657	541,466
2023-05-26	67.600	67.700	65.000	65.300	62.773	369,566
2023-05-25	68.600	68.600	67.400	67.500	64.888	175,473
2023-05-24	68.800	69.200	68.000	68.700	66.041	164,724
2023-05-23	68.700	69.500	67.600	68.800	66.138	145,786
2023-05-22	67.100	69.400	66.600	68.300	65.657	234,291
2023-05-19	69.600	69.600	67.000	67.100	64.503	322,772

← NewerPage 14 of 21 · 1,222 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.