Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	45.200	45.450	45.150	45.250	45.250	37,001
2026-01-15	45.950	45.950	45.150	45.450	45.450	29,007
2026-01-14	46.200	46.200	45.300	45.700	45.700	21,100
2026-01-13	45.550	45.600	45.200	45.600	45.600	32,000
2026-01-12	45.600	45.600	45.100	45.450	45.450	31,003
2026-01-09	45.900	45.900	45.400	45.600	45.600	9,000
2026-01-08	46.300	46.300	45.200	45.550	45.550	18,000
2026-01-07	46.450	46.450	46.100	46.100	46.100	10,051
2026-01-06	46.050	46.050	45.600	45.850	45.850	40,000
2026-01-05	45.800	45.800	45.150	45.600	45.600	19,005
2026-01-02	45.900	46.350	44.000	45.800	45.800	38,010
2025-12-31	45.500	46.000	45.500	45.900	45.900	10,003
2025-12-30	45.700	45.800	45.000	45.500	45.500	27,013
2025-12-29	45.850	45.850	45.650	45.800	45.800	8,072
2025-12-26	46.200	46.250	45.650	45.850	45.850	20,100
2025-12-24	46.000	46.000	45.600	45.800	45.800	7,000
2025-12-23	46.550	46.550	45.700	45.950	45.950	24,001
2025-12-22	45.600	45.750	45.000	45.750	45.750	28,276
2025-12-19	45.100	45.800	45.100	45.650	45.650	35,160
2025-12-18	45.500	45.500	44.700	45.000	45.000	28,310
2025-12-17	45.800	46.500	44.900	44.900	44.900	21,213
2025-12-16	46.900	46.900	45.300	45.800	45.800	16,001
2025-12-15	47.100	47.100	46.400	46.450	46.450	25,102
2025-12-12	47.250	47.250	46.450	47.100	47.100	14,000
2025-12-11	47.500	47.750	46.700	47.200	47.200	15,003
2025-12-10	46.950	47.300	46.850	47.050	47.050	21,000
2025-12-09	47.050	47.050	46.250	46.950	46.950	15,035
2025-12-08	47.050	47.050	46.450	47.050	47.050	8,104
2025-12-05	46.850	47.150	46.400	46.950	46.950	6,000
2025-12-04	46.750	46.950	46.200	46.850	46.850	16,000
2025-12-03	46.600	46.600	45.900	46.550	46.550	19,000
2025-12-02	47.400	47.400	46.100	46.400	46.400	16,000
2025-12-01	47.000	47.000	46.350	46.600	46.600	10,001
2025-11-28	46.600	46.600	45.750	46.300	46.300	50,003
2025-11-27	45.700	46.100	45.600	46.100	46.100	22,000
2025-11-26	46.550	46.550	45.300	45.650	45.650	10,007
2025-11-25	47.000	47.000	45.550	45.550	45.550	16,000
2025-11-24	46.250	46.250	45.450	45.600	45.600	10,031
2025-11-21	44.900	45.550	44.750	45.300	45.300	39,000
2025-11-20	45.950	46.150	45.250	45.700	45.700	21,040
2025-11-19	45.900	46.200	44.500	45.800	45.800	45,000
2025-11-18	45.650	45.700	43.900	44.950	44.950	147,000
2025-11-17	47.900	48.700	45.250	45.450	45.450	103,233
2025-11-14	49.500	49.500	47.000	47.900	47.900	116,018
2025-11-13	50.000	50.000	49.100	49.700	49.700	38,067
2025-11-12	50.200	50.200	49.650	50.000	50.000	17,001
2025-11-11	50.100	50.300	50.100	50.100	50.100	4,010
2025-11-10	49.800	50.300	49.800	49.850	49.850	9,000
2025-11-07	50.100	50.400	49.800	49.800	49.800	41,001
2025-11-06	50.400	50.500	49.400	49.800	49.800	54,009
2025-11-05	50.800	50.800	50.400	50.700	50.700	12,090
2025-11-04	51.300	51.300	50.800	50.800	50.800	8,001
2025-11-03	51.200	51.200	50.800	50.900	50.900	23,000
2025-10-31	51.800	51.800	51.000	51.200	51.200	23,000
2025-10-30	51.400	51.800	51.200	51.800	51.800	15,001
2025-10-29	51.100	52.000	50.400	52.000	52.000	148,000
2025-10-28	51.800	51.800	51.100	51.600	51.600	14,001
2025-10-27	52.200	52.500	51.400	51.900	51.900	118,001
2025-10-23	52.300	52.300	51.800	52.000	52.000	19,000
2025-10-22	51.200	51.600	51.200	51.500	51.500	5,010

← NewerPage 4 of 21 · 1,224 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.