Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	52.900	52.900	52.100	52.600	50.608	56,084
2025-07-25	52.300	52.900	52.300	52.900	50.896	29,050
2025-07-24	52.700	52.700	52.700	52.700	50.704	3,054
2025-07-23	52.300	52.900	52.300	52.800	52.800	15,000
2025-07-22	52.200	52.700	52.200	52.700	52.700	13,001
2025-07-21	53.000	53.100	52.900	53.000	53.000	11,000
2025-07-18	53.100	53.100	52.700	53.000	53.000	13,002
2025-07-17	53.000	53.000	52.700	52.800	52.800	8,017
2025-07-16	52.100	52.800	52.000	52.600	52.600	52,003
2025-07-15	52.300	52.600	52.100	52.300	52.300	24,000
2025-07-14	52.700	52.800	52.000	52.700	52.700	19,000
2025-07-11	52.100	52.900	52.000	52.700	52.700	41,002
2025-07-10	53.000	53.000	52.200	52.500	52.500	17,001
2025-07-09	53.300	53.300	52.400	52.900	52.900	9,200
2025-07-08	53.000	53.000	53.000	53.000	53.000	0
2025-07-07	52.600	53.000	52.600	53.000	53.000	3,000
2025-07-04	53.100	53.400	52.500	53.100	53.100	39,000
2025-07-03	53.200	53.300	52.700	53.200	53.200	35,001
2025-07-02	53.100	53.500	52.600	53.500	53.500	56,056
2025-07-01	53.500	53.700	53.100	53.500	53.500	20,000
2025-06-30	53.800	53.800	53.200	53.500	53.500	22,000
2025-06-27	53.400	53.600	53.200	53.400	53.400	25,000
2025-06-26	53.400	53.400	53.300	53.400	53.400	14,979
2025-06-25	53.400	53.500	52.700	53.300	53.300	22,000
2025-06-24	52.700	52.900	52.300	52.900	52.900	32,000
2025-06-23	52.800	52.800	51.500	52.100	52.100	43,001
2025-06-20	53.400	53.400	52.300	52.900	52.900	42,684
2025-06-19	53.300	53.300	52.600	53.200	53.200	24,000
2025-06-18	53.100	53.500	52.600	53.200	53.200	56,200
2025-06-17	54.100	54.200	52.000	52.800	52.800	153,005
2025-06-16	54.200	54.300	53.300	53.800	53.800	79,362
2025-06-13	54.100	54.100	53.600	53.900	53.900	37,000
2025-06-12	54.300	54.300	53.300	54.200	54.200	54,215
2025-06-11	54.600	54.600	53.600	54.300	54.300	128,000
2025-06-10	54.400	54.400	53.800	54.200	54.200	61,001
2025-06-09	54.500	54.500	53.600	53.900	53.900	88,000
2025-06-06	53.900	54.100	53.800	54.000	54.000	73,015
2025-06-05	53.400	53.700	52.500	53.700	53.700	90,268
2025-06-04	53.700	53.800	53.000	53.600	53.600	64,000
2025-06-03	53.800	53.800	52.700	53.400	53.400	64,002
2025-06-02	54.100	54.500	52.600	53.400	53.400	116,000
2025-05-29	54.800	54.800	52.800	54.400	54.400	205,001
2025-05-28	55.000	55.100	54.400	54.600	54.600	54,902
2025-05-27	55.000	55.000	54.400	54.700	54.700	43,119
2025-05-26	55.000	55.000	54.500	54.800	54.800	76,001
2025-05-23	54.100	54.700	53.900	54.500	54.500	57,043
2025-05-22	54.000	54.200	53.700	53.900	53.900	133,318
2025-05-21	53.900	53.900	53.400	53.700	53.700	132,132
2025-05-20	53.700	53.700	53.200	53.500	53.500	110,039
2025-05-19	53.300	53.700	53.100	53.200	53.200	182,010
2025-05-16	52.200	52.800	52.100	52.800	52.800	73,009
2025-05-15	52.300	52.300	52.000	52.200	52.200	53,001
2025-05-14	52.300	52.400	51.900	52.200	52.200	57,020
2025-05-13	52.500	52.600	52.000	52.300	52.300	152,100
2025-05-12	52.000	52.800	51.500	52.400	52.400	198,001
2025-05-09	50.700	52.600	50.500	52.000	52.000	206,012
2025-05-08	49.500	50.600	49.100	50.200	50.200	121,103
2025-05-07	47.600	48.950	47.600	48.350	48.350	115,148
2025-05-06	46.500	47.800	46.300	47.600	47.600	58,378
2025-05-05	46.850	46.850	45.500	46.450	46.450	154,005

← NewerPage 6 of 21 · 1,222 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.