Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	51.200	51.600	51.200	51.500	51.500	5,010
2025-10-21	51.500	51.600	51.300	51.300	51.300	33,360
2025-10-20	51.200	51.900	51.100	51.300	51.300	78,327
2025-10-17	51.400	51.700	51.000	51.200	51.200	36,000
2025-10-16	50.900	51.500	50.900	51.500	51.500	24,000
2025-10-15	51.500	51.800	51.100	51.400	51.400	45,157
2025-10-14	51.200	51.600	50.900	51.200	51.200	33,095
2025-10-13	51.100	51.500	51.000	51.100	51.100	24,093
2025-10-09	52.800	52.800	51.500	51.900	51.900	43,000
2025-10-08	52.400	52.400	52.000	52.400	52.400	14,002
2025-10-07	52.800	52.900	52.000	52.500	52.500	60,001
2025-10-03	52.500	53.000	52.500	52.800	52.800	58,000
2025-10-02	52.900	53.100	52.500	52.500	52.500	202,344
2025-10-01	53.200	53.200	52.600	52.800	52.800	14,555
2025-09-30	52.500	53.000	52.500	52.900	52.900	39,000
2025-09-29	53.000	53.000	53.000	53.000	53.000	0
2025-09-26	53.100	53.100	52.500	53.000	53.000	83,000
2025-09-25	52.100	52.900	52.100	52.900	52.900	83,200
2025-09-24	52.800	53.500	52.700	52.800	52.800	76,101
2025-09-23	53.800	53.800	53.100	53.300	53.300	150,000
2025-09-22	53.900	53.900	53.500	53.700	53.700	203,293
2025-09-19	53.700	53.900	53.700	53.800	53.800	187,000
2025-09-18	53.600	53.900	53.300	53.800	53.800	385,049
2025-09-17	54.100	54.100	53.500	53.800	53.800	302,004
2025-09-16	54.200	54.300	53.600	54.000	54.000	198,141
2025-09-15	54.400	54.400	53.600	54.100	54.100	329,160
2025-09-12	54.100	54.400	53.800	54.200	54.200	311,376
2025-09-11	54.600	54.600	53.100	53.900	53.900	300,060
2025-09-10	54.000	54.000	52.900	53.500	53.500	142,109
2025-09-09	54.500	54.500	53.300	53.400	53.400	310,101
2025-09-08	54.000	54.000	53.300	53.600	53.600	391,160
2025-09-05	52.500	53.100	52.300	52.900	52.900	360,005
2025-09-04	51.900	52.300	51.900	52.000	52.000	29,001
2025-09-03	52.000	52.000	51.700	51.900	51.900	11,411
2025-09-02	52.400	52.600	51.100	52.100	52.100	96,100
2025-09-01	52.300	52.600	52.000	52.400	52.400	125,121
2025-08-29	51.500	52.400	51.400	52.400	52.400	101,210
2025-08-28	51.200	51.400	50.800	51.400	51.400	89,671
2025-08-27	51.500	51.900	50.800	51.000	51.000	76,573
2025-08-26	51.900	51.900	51.100	51.700	51.700	53,320
2025-08-25	52.000	52.300	51.500	51.900	51.900	44,000
2025-08-22	52.200	52.200	51.600	52.000	52.000	39,000
2025-08-21	52.100	52.400	51.700	52.000	52.000	14,001
2025-08-20	52.000	52.000	51.400	51.900	51.900	46,000
2025-08-19	52.900	52.900	51.900	52.000	52.000	44,015
2025-08-18	52.500	52.500	52.000	52.400	52.400	33,300
2025-08-15	52.800	52.800	52.000	52.400	52.400	15,005
2025-08-14	52.300	52.300	51.700	52.200	52.200	37,000
2025-08-13	52.400	52.400	51.700	52.200	52.200	26,096
2025-08-12	52.100	52.300	52.000	52.200	52.200	22,011
2025-08-11	51.200	52.200	51.200	52.100	52.100	21,003
2025-08-08	51.900	52.200	51.900	52.000	52.000	15,016
2025-08-07	51.300	51.600	51.000	51.600	51.600	14,011
2025-08-06	51.800	51.800	51.200	51.300	51.300	46,021
2025-08-05	51.300	52.300	51.000	51.500	51.500	17,003
2025-08-04	51.200	51.400	50.900	51.300	51.300	18,362
2025-08-01	51.500	51.500	51.500	51.500	51.500	22,526
2025-07-31	50.800	51.600	50.800	51.500	51.500	21,001
2025-07-30	50.900	51.400	50.700	51.400	51.400	35,000
2025-07-29	52.600	53.100	52.600	52.800	50.800	172,028

← NewerPage 5 of 21 · 1,225 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.