Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	30.900	30.950	30.700	30.900	28.217	16,033
2022-05-20	30.850	31.250	30.600	31.000	28.308	51,143
2022-05-19	30.700	30.700	30.500	30.700	28.034	51,078
2022-05-18	30.750	31.300	30.600	30.700	28.034	75,744
2022-05-17	30.800	30.900	30.500	30.700	28.034	58,433
2022-05-16	31.300	31.500	30.800	30.850	28.171	80,630
2022-05-13	31.350	31.900	31.300	31.350	28.627	37,053
2022-05-12	31.350	31.450	30.900	31.350	28.627	156,075
2022-05-11	31.600	31.800	31.500	31.650	28.901	17,186
2022-05-10	31.500	31.850	31.300	31.850	29.084	47,513
2022-05-09	31.900	31.900	31.550	31.800	29.038	35,057
2022-05-06	31.500	32.800	31.250	32.050	29.267	87,521
2022-05-05	31.800	32.300	31.600	31.950	29.175	155,800
2022-05-04	32.400	32.400	31.650	31.800	29.038	302,190
2022-05-03	32.850	32.850	32.500	32.650	29.815	116,474
2022-04-29	32.850	33.050	32.850	33.050	30.180	56,222
2022-04-28	33.200	33.450	33.000	33.100	30.225	58,424
2022-04-27	33.700	33.700	32.750	33.200	30.317	63,325
2022-04-26	32.650	33.200	32.600	33.200	30.317	71,040
2022-04-25	32.800	32.800	32.550	32.750	29.906	53,631
2022-04-22	33.100	33.150	33.000	33.000	30.134	42,759
2022-04-21	33.400	33.400	33.000	33.200	30.317	27,310
2022-04-20	33.400	33.550	33.200	33.350	30.454	28,052
2022-04-19	33.500	33.650	33.300	33.400	30.499	22,446
2022-04-18	33.750	33.750	33.350	33.450	30.545	72,344
2022-04-15	33.350	33.900	33.200	33.750	30.819	142,575
2022-04-14	33.200	33.500	33.000	33.300	30.408	72,819
2022-04-13	32.900	33.300	32.800	33.300	30.408	160,862
2022-04-12	33.150	33.300	32.700	33.250	30.362	70,151
2022-04-11	33.400	33.450	32.900	33.200	30.317	59,898
2022-04-08	32.900	33.250	32.650	33.250	30.362	73,580
2022-04-07	32.700	32.900	32.300	32.900	30.043	88,287
2022-04-06	32.500	32.750	32.400	32.750	29.906	44,502
2022-04-01	32.700	32.800	32.200	32.800	29.952	312,496
2022-03-31	32.550	32.700	32.550	32.700	29.860	64,801
2022-03-30	32.750	32.750	32.450	32.600	29.769	62,079
2022-03-29	32.550	32.650	32.500	32.550	29.723	65,240
2022-03-28	32.450	32.650	32.450	32.500	29.678	41,225
2022-03-25	32.500	32.550	31.950	32.500	29.678	150,473
2022-03-24	32.650	32.800	32.500	32.600	29.769	194,482
2022-03-23	32.850	32.850	32.550	32.600	29.769	198,665
2022-03-22	32.950	33.500	32.550	32.850	29.997	193,471
2022-03-21	34.300	35.400	32.500	32.500	29.678	746,638
2022-03-18	34.650	34.800	33.550	34.300	31.321	1,204,980
2022-03-17	31.450	34.550	31.450	34.550	31.550	1,536,375
2022-03-16	31.550	31.550	31.350	31.450	28.719	34,102
2022-03-15	31.600	31.600	31.450	31.550	28.810	32,029
2022-03-14	31.500	31.600	31.450	31.500	28.764	39,038
2022-03-11	31.350	31.450	31.250	31.450	28.719	52,025
2022-03-10	31.500	31.750	31.500	31.650	28.901	9,899
2022-03-09	31.500	31.500	31.350	31.500	28.764	8,169
2022-03-08	31.500	31.500	31.150	31.150	28.445	35,387
2022-03-07	31.550	31.600	31.100	31.500	28.764	97,445
2022-03-04	31.650	32.000	31.600	31.900	29.130	36,332
2022-03-03	31.800	32.150	31.700	31.700	28.947	89,122
2022-03-02	31.600	31.800	31.600	31.700	28.947	20,168
2022-03-01	31.600	31.700	31.600	31.650	28.901	23,090
2022-02-25	31.600	31.900	31.550	31.900	29.130	37,046
2022-02-24	31.800	31.800	31.650	31.700	28.947	54,217
2022-02-23	31.950	31.950	31.800	31.850	29.084	60,283

← NewerPage 19 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.