Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	29.200	30.150	29.200	29.900	28.743	194,141
2022-08-15	29.350	29.350	29.100	29.300	28.166	34,477
2022-08-12	29.100	29.100	29.050	29.100	27.974	35,383
2022-08-11	29.050	29.100	29.000	29.050	27.926	67,531
2022-08-10	29.100	29.100	28.800	29.000	27.878	124,465
2022-08-09	28.650	28.700	28.650	28.700	27.589	5,515
2022-08-08	28.600	28.700	28.600	28.600	27.493	36,506
2022-08-05	28.700	28.700	28.500	28.700	27.589	80,551
2022-08-04	28.650	28.750	28.500	28.700	27.589	36,113
2022-08-03	28.750	28.750	28.700	28.700	27.589	40,636
2022-08-02	28.800	29.050	28.750	28.750	27.637	104,252
2022-08-01	28.900	29.100	28.800	28.850	27.734	38,402
2022-07-29	28.750	28.850	28.700	28.800	27.685	62,122
2022-07-28	28.850	28.850	28.700	28.850	27.734	106,330
2022-07-27	28.850	28.850	28.650	28.850	27.734	106,054
2022-07-26	28.850	28.850	28.700	28.800	27.685	68,299
2022-07-25	28.700	28.950	28.700	28.900	27.782	65,355
2022-07-22	28.800	28.800	28.650	28.700	27.589	86,822
2022-07-21	29.000	29.000	28.650	28.750	27.637	187,271
2022-07-20	30.400	30.400	29.950	29.950	27.349	179,067
2022-07-19	30.200	30.200	29.950	30.200	27.577	56,193
2022-07-18	30.200	30.300	30.150	30.200	27.577	44,541
2022-07-15	30.000	30.150	30.000	30.150	27.532	14,155
2022-07-14	29.700	30.100	29.700	30.100	27.486	60,838
2022-07-13	29.800	30.150	29.700	29.700	27.121	134,577
2022-07-12	29.950	29.950	29.700	29.800	27.212	66,129
2022-07-11	30.150	30.150	30.000	30.000	27.395	13,062
2022-07-08	29.750	30.200	29.750	30.150	27.532	60,406
2022-07-07	29.850	30.000	29.650	30.000	27.395	31,382
2022-07-06	30.050	30.050	29.850	29.850	27.258	21,051
2022-07-05	30.050	30.100	29.900	30.000	27.395	62,179
2022-07-04	29.850	30.200	29.800	29.900	27.303	63,636
2022-07-01	29.950	30.100	29.850	29.950	27.349	42,155
2022-06-30	30.000	30.100	29.700	30.000	27.395	75,924
2022-06-29	30.350	30.350	30.000	30.150	27.532	20,226
2022-06-28	30.400	30.400	30.000	30.300	27.669	105,042
2022-06-27	31.400	31.400	30.300	30.350	27.714	117,589
2022-06-24	30.300	30.300	30.000	30.250	27.623	87,283
2022-06-23	30.150	30.400	29.800	30.150	27.532	179,918
2022-06-22	30.300	30.300	29.800	30.150	27.532	134,863
2022-06-21	29.800	30.200	29.750	30.050	27.440	37,704
2022-06-20	29.800	29.900	29.600	29.800	27.212	43,784
2022-06-17	29.900	30.000	29.600	29.900	27.303	100,243
2022-06-16	30.050	30.050	29.700	29.900	27.303	209,610
2022-06-15	30.000	30.150	29.900	30.150	27.532	90,334
2022-06-14	30.100	30.150	29.850	30.150	27.532	149,221
2022-06-13	30.100	30.200	30.000	30.150	27.532	114,136
2022-06-10	30.300	30.550	30.100	30.500	27.851	92,066
2022-06-09	30.700	30.700	30.300	30.300	27.669	148,800
2022-06-08	30.950	31.150	30.650	30.700	28.034	63,919
2022-06-07	30.850	30.950	30.800	30.950	28.262	13,013
2022-06-06	31.000	31.000	30.700	30.850	28.171	73,710
2022-06-02	31.050	31.250	30.900	31.050	28.354	32,147
2022-06-01	30.700	31.500	30.650	31.150	28.445	42,459
2022-05-31	30.700	30.800	30.700	30.700	28.034	34,389
2022-05-30	31.050	31.250	30.750	30.900	28.217	47,311
2022-05-27	31.000	31.100	30.700	30.900	28.217	56,398
2022-05-26	30.800	31.300	30.800	30.950	28.262	20,600
2022-05-25	30.600	31.250	30.600	30.850	28.171	5,661
2022-05-24	30.800	30.800	30.400	30.650	27.988	62,170

← NewerPage 18 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.