Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	69.600	69.600	68.300	68.500	65.849	322,521
2023-05-17	66.700	68.500	66.700	68.000	65.368	190,990
2023-05-16	68.300	68.900	67.000	67.100	64.503	245,094
2023-05-15	66.700	67.800	66.700	67.700	65.080	163,743
2023-05-12	68.000	68.500	66.600	67.800	65.176	547,917
2023-05-11	70.500	72.600	68.000	68.000	65.368	1,394,860
2023-05-10	73.700	73.900	71.400	73.600	70.752	563,841
2023-05-09	75.800	75.800	72.500	72.900	70.079	516,893
2023-05-08	74.600	77.800	74.500	75.000	72.098	636,066
2023-05-05	74.800	75.000	73.500	74.600	71.713	239,181
2023-05-04	73.500	75.600	72.800	74.900	72.001	324,938
2023-05-03	74.500	75.000	73.600	73.700	70.848	148,368
2023-05-02	74.100	75.300	74.000	74.800	71.905	260,887
2023-04-28	74.800	74.800	72.500	73.900	71.040	264,405
2023-04-27	73.500	74.500	71.600	73.900	71.040	240,880
2023-04-26	70.500	75.100	70.500	73.500	70.656	642,829
2023-04-25	74.900	75.500	71.100	71.600	68.829	1,028,622
2023-04-24	74.200	75.800	74.200	74.700	71.809	704,330
2023-04-21	77.600	78.100	74.500	76.000	73.059	625,530
2023-04-20	77.100	79.000	76.500	76.900	73.924	621,209
2023-04-19	77.300	78.500	76.200	76.700	73.732	473,904
2023-04-18	79.000	79.800	76.200	76.700	73.732	708,209
2023-04-17	77.600	80.600	77.600	78.400	75.366	825,495
2023-04-14	79.100	80.900	77.500	78.300	75.270	956,703
2023-04-13	84.000	84.700	79.100	80.100	77.000	1,600,585
2023-04-12	82.000	84.500	79.800	84.200	80.942	1,460,978
2023-04-11	80.000	80.700	77.600	79.800	76.712	1,324,067
2023-04-10	75.300	79.900	75.300	79.700	76.616	1,888,212
2023-04-07	76.000	78.200	75.300	75.500	72.578	1,310,845
2023-04-06	76.200	78.400	72.700	75.500	72.578	1,721,569
2023-03-31	80.500	81.600	76.600	77.900	74.885	1,182,834
2023-03-30	80.900	82.500	78.000	78.000	74.981	1,939,320
2023-03-29	73.800	79.800	73.600	79.300	76.231	2,254,506
2023-03-28	77.000	81.000	70.700	72.600	69.790	1,848,588
2023-03-27	70.100	76.800	69.900	75.500	72.578	987,960
2023-03-24	71.300	73.200	69.500	70.600	67.868	1,310,812
2023-03-23	66.300	69.800	66.200	69.400	66.714	838,610
2023-03-22	65.700	67.000	64.000	66.300	63.734	846,954
2023-03-21	62.600	65.800	62.200	64.800	62.292	1,479,335
2023-03-20	62.000	62.700	60.700	61.800	59.408	721,945
2023-03-17	60.500	62.400	60.500	61.400	59.024	647,011
2023-03-16	61.400	62.000	59.200	59.700	57.390	520,658
2023-03-15	63.300	63.800	61.000	61.400	59.024	771,458
2023-03-14	62.500	63.200	60.900	62.100	59.697	1,127,588
2023-03-13	62.200	63.400	60.500	61.800	59.408	1,324,473
2023-03-10	61.900	64.200	60.200	62.200	59.793	1,196,808
2023-03-09	59.000	63.400	57.800	62.800	60.370	903,027
2023-03-08	59.900	59.900	57.800	58.600	56.332	1,072,848
2023-03-07	55.800	60.300	55.200	60.300	57.966	1,578,981
2023-03-06	55.100	55.200	54.400	54.900	52.775	273,727
2023-03-03	55.600	56.900	54.500	54.600	52.487	530,996
2023-03-02	55.700	55.700	53.800	55.600	53.448	750,564
2023-03-01	56.800	60.200	54.500	55.000	52.872	3,470,046
2023-02-24	52.700	54.800	51.800	54.800	52.679	484,557
2023-02-23	52.500	52.700	51.900	52.400	50.372	145,995
2023-02-22	53.500	53.500	51.200	52.200	50.180	495,518
2023-02-21	53.000	54.600	53.000	53.600	51.526	287,078
2023-02-20	52.900	53.200	52.100	53.200	51.141	277,430
2023-02-17	52.600	52.800	51.500	52.500	50.468	212,869
2023-02-16	53.800	53.800	51.900	52.400	50.372	567,194

← NewerPage 15 of 21 · 1,226 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.