Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	41.850	42.150	41.250	41.350	41.350	58,100
2026-07-20	41.800	41.800	41.250	41.250	41.250	66,050
2026-07-17	42.350	42.700	41.150	41.500	41.500	94,001
2026-07-16	42.500	42.500	42.300	42.350	42.350	65,000
2026-07-15	42.100	42.450	41.900	42.350	42.350	70,000
2026-07-14	42.300	42.300	41.400	42.200	42.200	80,111
2026-07-13	43.450	43.550	41.550	42.300	42.300	96,043
2026-07-10	43.600	43.600	43.600	43.600	43.600	0
2026-07-09	43.150	43.950	42.950	43.600	43.600	78,111
2026-07-08	42.800	43.400	42.700	43.150	43.150	56,024
2026-07-07	43.500	43.500	42.800	42.800	42.800	89,000
2026-07-06	42.400	43.450	42.350	43.400	43.400	116,023
2026-07-03	42.100	42.450	41.900	42.400	42.400	19,297
2026-07-02	42.050	42.700	41.650	42.100	42.100	65,003
2026-07-01	41.500	42.500	41.500	41.750	41.750	75,004
2026-06-30	42.100	42.100	41.300	41.500	41.500	57,200
2026-06-29	41.700	41.750	41.250	41.600	41.600	44,000
2026-06-26	41.900	41.900	41.500	41.750	41.750	74,000
2026-06-25	41.900	42.150	41.600	41.900	41.900	60,002
2026-06-24	42.200	42.400	41.800	41.850	41.850	86,001
2026-06-23	42.500	42.500	42.000	42.100	42.100	63,001
2026-06-22	42.200	42.600	42.050	42.100	42.100	97,050
2026-06-18	42.100	42.550	42.000	42.200	42.200	56,001
2026-06-17	41.900	41.950	41.500	41.800	41.800	112,000
2026-06-16	42.000	42.300	41.700	41.900	41.900	108,062
2026-06-15	42.950	43.000	42.150	42.200	42.200	87,150
2026-06-12	43.000	43.000	42.400	42.700	42.700	104,006
2026-06-11	42.800	42.950	42.150	42.700	42.700	112,121
2026-06-10	43.450	43.700	42.500	42.900	42.900	110,155
2026-06-09	42.400	43.650	42.300	43.100	43.100	145,004
2026-06-08	41.200	42.000	40.800	41.650	41.650	77,030
2026-06-05	44.000	44.000	42.800	43.100	43.100	130,010
2026-06-04	43.500	44.200	42.700	43.200	43.200	316,167
2026-06-03	42.250	42.700	41.900	42.600	42.600	143,002
2026-06-02	42.750	42.750	41.900	42.300	42.300	98,102
2026-06-01	42.300	42.800	42.100	42.300	42.300	109,000
2026-05-29	42.450	43.150	42.250	42.300	42.300	57,000
2026-05-28	43.100	43.500	42.150	42.150	42.150	71,210
2026-05-27	44.800	44.800	42.700	43.500	43.500	280,314
2026-05-26	42.250	42.700	41.550	42.700	42.700	170,391
2026-05-25	42.450	42.450	41.550	42.000	42.000	69,220
2026-05-22	41.900	42.950	41.600	42.250	42.250	45,230
2026-05-21	42.050	42.300	41.500	42.000	42.000	30,216
2026-05-20	42.150	42.150	41.100	41.900	41.900	46,001
2026-05-19	42.500	42.500	41.800	42.200	42.200	44,001
2026-05-18	42.450	42.450	41.900	42.150	42.150	85,004
2026-05-15	42.450	42.700	42.100	42.100	42.100	95,001
2026-05-14	43.400	43.400	41.950	42.600	42.600	165,151
2026-05-13	41.950	44.200	41.050	42.650	42.650	312,103
2026-05-12	41.500	41.500	41.200	41.300	41.300	26,001
2026-05-11	41.750	41.750	41.400	41.600	41.600	81,001
2026-05-08	41.750	41.750	41.350	41.600	41.600	50,039
2026-05-07	41.550	41.600	41.250	41.600	41.600	48,491
2026-05-06	42.400	42.400	41.300	41.600	41.600	49,005
2026-05-05	42.000	42.000	41.350	41.600	41.600	39,014
2026-05-04	41.500	41.500	41.150	41.450	41.450	31,114
2026-04-30	42.350	42.350	41.000	41.450	41.450	33,000
2026-04-29	41.600	42.150	41.300	41.800	41.800	21,004
2026-04-28	42.450	42.450	41.650	41.650	41.650	2,155
2026-04-27	41.800	41.800	41.200	41.500	41.500	20,000

← NewerPage 2 of 3 · 125 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.