Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	31.900	31.950	31.850	31.950	29.175	40,005
2022-02-21	32.050	32.050	31.900	31.900	29.130	41,189
2022-02-18	32.000	32.000	31.950	32.000	29.221	15,173
2022-02-17	31.950	32.000	31.950	32.000	29.221	33,215
2022-02-16	31.850	31.900	31.850	31.900	29.130	50,210
2022-02-15	31.800	31.850	31.700	31.850	29.084	50,361
2022-02-14	31.600	31.850	31.600	31.850	29.084	10,143
2022-02-11	32.050	32.050	31.550	31.600	28.856	64,531
2022-02-10	32.200	32.200	32.000	32.000	29.221	35,511
2022-02-09	31.700	31.850	31.700	31.850	29.084	3,447
2022-02-08	31.500	31.950	31.450	31.950	29.175	44,019
2022-02-07	31.450	31.600	31.450	31.500	28.764	54,894
2022-01-26	31.550	31.550	31.450	31.450	28.719	35,633
2022-01-25	31.600	31.600	31.500	31.550	28.810	29,362
2022-01-24	31.750	31.750	31.600	31.700	28.947	43,588
2022-01-21	31.750	31.950	31.600	31.950	29.175	38,331
2022-01-20	31.750	31.800	31.750	31.800	29.038	11,764
2022-01-19	31.800	31.800	31.700	31.750	28.993	33,365
2022-01-18	31.900	32.000	31.850	31.850	29.084	24,696
2022-01-17	32.000	32.000	31.800	31.850	29.084	32,877
2022-01-14	32.000	32.000	31.700	31.850	29.084	40,234
2022-01-13	31.950	32.050	31.900	32.000	29.221	14,414
2022-01-12	31.900	32.000	31.850	32.000	29.221	17,984
2022-01-11	32.000	32.000	31.950	31.950	29.175	29,413
2022-01-10	32.150	32.150	32.000	32.000	29.221	19,475
2022-01-07	32.050	32.400	31.850	32.200	29.404	28,527
2022-01-06	32.000	32.050	31.850	32.050	29.267	22,218
2022-01-05	32.700	32.700	31.900	32.100	29.312	61,585
2022-01-04	31.850	31.900	31.750	31.900	29.130	45,694
2022-01-03	31.800	31.850	31.700	31.850	29.084	34,180
2021-12-30	31.650	31.800	31.650	31.800	29.038	19,105
2021-12-29	31.650	31.650	31.600	31.650	28.901	33,525
2021-12-28	31.600	31.650	31.550	31.550	28.810	52,253
2021-12-27	31.300	31.500	31.300	31.500	28.764	28,008
2021-12-24	31.250	31.350	31.200	31.300	28.582	25,531
2021-12-23	31.250	31.350	31.200	31.300	28.582	8,012
2021-12-22	31.250	31.400	31.250	31.250	28.536	30,358
2021-12-21	31.300	31.300	31.150	31.250	28.536	20,465
2021-12-20	31.200	31.350	31.200	31.200	28.490	97,026
2021-12-17	31.050	31.200	31.050	31.200	28.490	38,020
2021-12-16	31.150	31.200	31.150	31.200	28.490	19,041
2021-12-15	31.200	31.200	31.150	31.150	28.445	12,094
2021-12-14	31.150	31.150	31.000	31.100	28.399	72,030
2021-12-13	31.450	31.450	31.050	31.200	28.490	61,113
2021-12-10	31.200	31.200	31.100	31.200	28.490	23,127
2021-12-09	31.200	31.200	31.150	31.200	28.490	23,716
2021-12-08	31.450	31.450	31.100	31.200	28.490	129,575
2021-12-07	31.300	31.450	31.300	31.400	28.673	26,541
2021-12-06	31.200	31.450	31.150	31.450	28.719	21,100
2021-12-03	31.450	31.600	31.200	31.400	28.673	73,158
2021-12-02	31.450	31.450	31.250	31.400	28.673	25,407
2021-12-01	31.450	31.450	31.200	31.400	28.673	49,256
2021-11-30	31.500	31.650	31.450	31.600	28.856	51,371
2021-11-29	31.300	31.650	31.200	31.650	28.901	15,402
2021-11-26	31.700	31.700	31.600	31.700	28.947	23,047
2021-11-25	31.800	31.800	31.750	31.800	29.038	28,004
2021-11-24	31.800	31.800	31.750	31.800	29.038	18,305
2021-11-23	31.600	31.800	31.550	31.800	29.038	32,056
2021-11-22	31.550	31.550	31.500	31.550	28.810	16,033
2021-11-19	31.650	31.650	31.500	31.600	28.856	45,618

← NewerPage 20 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.