Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	42.100	42.100	41.650	41.850	41.850	11,000
2026-04-23	42.450	42.450	41.150	41.300	41.300	51,100
2026-04-22	42.500	42.700	41.850	41.850	41.850	24,000
2026-04-21	42.700	43.000	42.050	42.400	42.400	28,000
2026-04-20	42.100	42.550	41.800	42.400	42.400	33,001
2026-04-17	42.600	42.650	42.050	42.400	42.400	8,200
2026-04-16	42.300	42.400	42.300	42.300	42.300	7,002
2026-04-15	41.900	42.200	41.700	42.200	42.200	72,060
2026-04-14	42.000	42.200	41.950	41.950	41.950	17,303
2026-04-13	42.450	42.450	41.800	42.050	42.050	21,000
2026-04-10	42.200	42.200	41.650	41.850	41.850	42,000
2026-04-09	41.900	41.900	41.550	41.850	41.850	42,188
2026-04-08	41.400	42.400	41.400	42.050	42.050	27,115
2026-04-07	42.800	43.150	41.050	41.300	41.300	98,160
2026-04-02	43.500	43.800	43.000	43.350	43.350	22,258
2026-04-01	44.600	44.600	42.900	43.500	43.500	45,000
2026-03-31	44.700	44.700	43.200	43.450	43.450	37,400
2026-03-30	44.750	45.300	43.700	44.700	44.700	35,009
2026-03-27	44.700	45.100	44.400	44.850	44.850	5,000
2026-03-26	44.450	44.800	44.400	44.800	44.800	9,000
2026-03-25	45.550	45.550	43.500	44.450	44.450	52,000
2026-03-24	45.000	45.350	44.600	44.650	44.650	15,002
2026-03-23	45.200	45.200	44.500	44.600	44.600	36,004
2026-03-20	45.600	46.650	44.550	45.050	45.050	37,001
2026-03-19	45.500	45.650	45.300	45.600	45.600	21,005
2026-03-18	45.000	45.200	44.850	45.200	45.200	34,003
2026-03-17	46.500	46.500	44.900	45.000	45.000	60,028
2026-03-16	47.500	47.500	45.850	46.100	46.100	48,100
2026-03-13	47.500	47.500	46.400	46.400	46.400	19,065
2026-03-12	47.300	47.300	46.750	47.000	47.000	21,000
2026-03-11	47.000	47.000	46.150	46.650	46.650	52,059
2026-03-10	48.000	48.150	47.000	47.250	47.250	94,100
2026-03-09	49.000	51.600	48.300	48.400	48.400	393,165
2026-03-06	48.100	48.100	47.050	47.850	47.850	68,003
2026-03-05	47.500	48.350	47.000	47.850	47.850	73,000
2026-03-04	47.200	48.900	47.000	47.500	47.500	194,000
2026-03-03	46.500	47.200	46.500	47.150	47.150	77,011
2026-03-02	46.200	47.200	46.200	46.500	46.500	63,347
2026-02-26	46.200	46.200	45.800	46.200	46.200	43,001
2026-02-25	46.000	46.200	45.800	46.200	46.200	57,001
2026-02-24	46.850	46.850	46.000	46.100	46.100	38,000
2026-02-23	45.550	47.000	45.500	46.300	46.300	35,001
2026-02-11	43.500	45.650	43.500	45.650	45.650	83,000
2026-02-10	44.300	44.500	44.300	44.450	44.450	30,100
2026-02-09	44.800	44.800	44.300	44.550	44.550	14,000
2026-02-06	44.650	44.750	44.650	44.700	44.700	12,000
2026-02-05	44.950	44.950	44.600	44.850	44.850	26,000
2026-02-04	44.900	45.250	44.650	44.950	44.950	53,340
2026-02-03	44.800	45.000	44.700	44.950	44.950	28,001
2026-02-02	45.300	45.300	44.600	44.800	44.800	36,999
2026-01-30	45.850	45.850	44.800	44.900	44.900	49,000
2026-01-29	45.750	45.800	45.500	45.700	45.700	21,082
2026-01-28	45.800	46.000	45.500	45.500	45.500	32,000
2026-01-27	45.950	46.000	45.800	45.850	45.850	8,000
2026-01-26	45.550	46.150	45.550	45.900	45.900	38,100
2026-01-23	45.200	46.000	45.200	45.500	45.500	72,100
2026-01-22	45.300	45.300	44.900	45.200	45.200	37,003
2026-01-21	45.150	45.150	44.800	44.900	44.900	15,002
2026-01-20	45.200	45.200	45.000	45.100	45.100	33,000
2026-01-19	45.250	45.300	45.200	45.250	45.250	30,100

← NewerPage 3 of 5 · 242 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.