Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	32.400	33.700	32.350	32.750	31.483	486,909
2022-11-09	32.500	33.250	31.700	32.450	31.194	1,032,912
2022-11-08	30.350	30.350	30.150	30.250	29.079	12,937
2022-11-07	30.250	30.300	30.000	30.250	29.079	38,375
2022-11-04	30.350	30.350	30.000	30.200	29.031	26,002
2022-11-03	30.250	30.300	30.000	30.300	29.127	19,163
2022-11-02	30.250	30.250	30.000	30.200	29.031	31,000
2022-11-01	30.800	30.800	30.100	30.200	29.031	15,147
2022-10-31	30.100	30.200	30.100	30.200	29.031	2,291
2022-10-28	30.050	30.100	30.050	30.100	28.935	9,053
2022-10-27	30.200	30.250	30.150	30.200	29.031	30,019
2022-10-26	30.150	30.350	30.050	30.200	29.031	51,200
2022-10-25	30.250	30.250	30.050	30.200	29.031	7,004
2022-10-24	30.250	30.400	30.050	30.150	28.983	20,011
2022-10-21	30.250	30.250	30.050	30.100	28.935	26,042
2022-10-20	30.000	30.150	29.900	30.050	28.887	19,008
2022-10-19	30.000	30.300	29.900	30.300	29.127	48,346
2022-10-18	29.900	30.300	29.900	30.000	28.839	22,033
2022-10-17	29.700	29.900	29.500	29.900	28.743	11,302
2022-10-14	30.450	30.450	29.500	29.950	28.791	28,301
2022-10-13	30.300	30.300	29.600	29.850	28.695	67,808
2022-10-12	30.100	30.350	30.000	30.300	29.127	46,351
2022-10-11	29.800	30.350	29.600	30.350	29.176	59,125
2022-10-07	30.500	30.500	30.000	30.300	29.127	51,336
2022-10-06	30.950	30.950	30.150	30.500	29.320	55,359
2022-10-05	30.300	30.400	30.050	30.200	29.031	21,209
2022-10-04	30.050	30.450	29.900	30.250	29.079	41,113
2022-10-03	29.700	29.850	29.700	29.800	28.647	9,146
2022-09-30	29.300	30.050	29.300	29.900	28.743	40,278
2022-09-29	29.800	29.950	29.750	29.950	28.791	17,043
2022-09-28	30.600	30.650	29.700	29.800	28.647	91,356
2022-09-27	29.900	30.150	29.900	30.100	28.935	29,132
2022-09-26	30.650	30.800	30.050	30.250	29.079	86,752
2022-09-23	31.200	31.250	30.950	31.050	29.848	40,055
2022-09-22	31.100	31.250	31.000	31.200	29.993	22,841
2022-09-21	31.150	31.350	31.100	31.200	29.993	14,152
2022-09-20	31.250	31.350	31.150	31.300	30.089	18,597
2022-09-19	31.400	31.400	31.250	31.250	30.041	39,184
2022-09-16	31.500	31.500	31.250	31.450	30.233	59,331
2022-09-15	31.400	31.500	31.400	31.500	30.281	22,160
2022-09-14	31.500	31.500	31.250	31.400	30.185	27,789
2022-09-13	31.300	31.500	31.200	31.500	30.281	36,077
2022-09-12	31.400	31.600	31.250	31.350	30.137	83,093
2022-09-08	30.950	31.000	30.650	30.950	29.752	70,699
2022-09-07	31.150	31.150	30.700	30.750	29.560	34,103
2022-09-06	30.900	31.000	30.800	30.900	29.704	44,327
2022-09-05	31.000	31.000	30.800	31.000	29.800	31,037
2022-09-02	30.800	30.900	30.650	30.800	29.608	43,071
2022-09-01	30.900	31.000	30.850	30.900	29.704	65,846
2022-08-31	30.700	30.950	30.700	30.950	29.752	17,110
2022-08-30	30.950	31.200	30.900	30.950	29.752	29,399
2022-08-29	30.800	30.950	30.600	30.950	29.752	41,543
2022-08-26	31.000	31.050	30.600	30.950	29.752	191,380
2022-08-25	30.500	31.250	30.500	30.650	29.464	64,998
2022-08-24	30.400	30.500	30.400	30.500	29.320	37,361
2022-08-23	30.050	30.400	30.000	30.400	29.224	80,635
2022-08-22	29.900	30.050	29.900	30.050	28.887	26,443
2022-08-19	30.150	30.150	30.000	30.050	28.887	46,231
2022-08-18	30.000	30.150	30.000	30.100	28.935	19,452
2022-08-17	29.900	30.050	29.900	29.950	28.791	75,396

← NewerPage 17 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.