Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	50.900	55.800	50.800	53.900	51.814	1,414,299
2023-02-14	51.000	51.600	50.500	50.800	48.834	197,865
2023-02-13	51.400	51.400	50.500	50.900	48.930	240,182
2023-02-10	50.700	51.900	50.000	51.100	49.122	404,188
2023-02-09	51.600	51.600	49.150	50.500	48.546	444,627
2023-02-08	53.100	53.100	51.000	51.600	49.603	422,590
2023-02-07	53.700	54.400	52.300	53.000	50.949	452,507
2023-02-06	49.900	54.200	49.900	53.000	50.949	694,508
2023-02-03	48.700	49.750	48.000	49.600	47.681	303,730
2023-02-02	49.650	49.750	47.700	48.650	46.767	404,884
2023-02-01	46.800	48.400	46.750	48.100	46.239	349,779
2023-01-31	45.500	46.700	45.500	46.500	44.701	215,984
2023-01-30	44.300	46.800	44.300	45.700	43.931	531,337
2023-01-17	43.000	44.650	43.000	44.150	42.441	228,204
2023-01-16	42.600	43.500	42.600	42.950	41.288	182,407
2023-01-13	44.300	44.450	42.700	42.950	41.288	144,126
2023-01-12	44.300	44.300	43.150	44.250	42.538	146,153
2023-01-11	45.950	46.100	44.000	44.000	42.297	311,388
2023-01-10	45.500	45.950	44.700	45.700	43.931	168,311
2023-01-09	44.000	46.450	44.000	45.000	43.259	486,075
2023-01-06	43.300	43.650	42.950	43.500	41.817	83,896
2023-01-05	43.900	43.900	42.800	43.550	41.865	172,660
2023-01-04	43.500	43.600	43.000	43.400	41.720	114,415
2023-01-03	41.950	43.950	41.600	43.500	41.817	299,529
2022-12-30	41.400	41.950	41.400	41.600	39.990	95,755
2022-12-29	41.000	41.700	40.500	41.400	39.798	158,828
2022-12-28	40.800	41.150	40.550	41.000	39.413	66,085
2022-12-27	41.000	41.100	40.550	40.750	39.173	62,422
2022-12-26	40.350	41.050	40.000	40.850	39.269	132,210
2022-12-23	39.450	40.200	39.450	39.950	38.404	60,172
2022-12-22	39.900	40.650	39.900	40.200	38.644	53,064
2022-12-21	39.600	40.500	39.350	39.750	38.212	182,397
2022-12-20	42.150	42.150	39.400	39.400	37.875	295,687
2022-12-19	42.950	43.250	41.100	41.350	39.750	299,901
2022-12-16	42.500	43.500	42.500	42.900	41.240	151,033
2022-12-15	42.450	44.200	42.200	42.600	40.951	340,972
2022-12-14	42.100	42.350	41.800	42.150	40.519	108,553
2022-12-13	42.500	42.550	41.600	42.100	40.471	183,796
2022-12-12	42.400	43.000	41.500	41.950	40.327	280,474
2022-12-09	40.200	42.850	40.200	42.400	40.759	543,052
2022-12-08	40.050	40.500	39.800	40.000	38.452	101,752
2022-12-07	40.000	41.000	40.000	40.300	38.740	154,302
2022-12-06	40.250	40.400	38.800	40.200	38.644	245,190
2022-12-05	40.000	40.250	39.350	39.750	38.212	225,970
2022-12-02	40.350	40.450	39.250	40.000	38.452	214,255
2022-12-01	40.000	41.000	40.000	40.350	38.789	270,430
2022-11-30	39.500	39.850	38.850	39.400	37.875	250,143
2022-11-29	38.050	39.450	37.400	38.900	37.395	375,910
2022-11-28	38.300	38.500	37.000	38.050	36.578	266,909
2022-11-25	38.100	39.450	37.750	38.050	36.578	405,387
2022-11-24	36.700	39.750	36.600	38.100	36.626	789,648
2022-11-23	37.050	37.250	36.200	36.600	35.184	284,744
2022-11-22	36.000	38.800	36.000	37.000	35.568	721,889
2022-11-21	35.500	36.750	35.150	35.900	34.511	375,971
2022-11-18	33.900	34.800	33.900	34.600	33.261	332,759
2022-11-17	33.550	33.850	33.400	33.850	32.540	132,917
2022-11-16	33.750	33.850	33.600	33.700	32.396	167,955
2022-11-15	34.000	34.000	33.400	33.900	32.588	197,185
2022-11-14	33.100	34.350	33.100	33.850	32.540	371,318
2022-11-11	33.200	33.300	32.500	32.950	31.675	199,309

← NewerPage 16 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.