Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	44.950	45.650	44.950	45.600	45.600	92,455
2025-04-30	45.050	45.100	44.700	44.700	44.700	27,001
2025-04-29	44.600	45.050	44.150	44.750	44.750	52,000
2025-04-28	44.350	44.550	44.350	44.550	44.550	20,244
2025-04-25	44.050	44.150	43.800	44.100	44.100	33,011
2025-04-24	43.400	44.250	42.850	43.750	43.750	62,002
2025-04-23	42.050	43.400	42.050	43.400	43.400	113,066
2025-04-22	41.950	41.950	41.400	41.850	41.850	18,063
2025-04-21	42.100	42.150	41.750	42.000	42.000	69,000
2025-04-18	42.300	42.300	41.500	42.100	42.100	35,001
2025-04-17	42.300	42.300	41.850	42.300	42.300	19,062
2025-04-16	42.250	42.650	42.050	42.250	42.250	49,010
2025-04-15	42.350	42.800	42.300	42.450	42.450	43,001
2025-04-14	43.800	43.800	42.200	42.200	42.200	39,000
2025-04-11	42.050	42.300	41.100	42.300	42.300	49,236
2025-04-10	43.400	43.400	42.000	42.450	42.450	82,000
2025-04-09	40.900	41.350	39.000	39.500	39.500	124,600
2025-04-08	41.000	41.750	40.450	40.900	40.900	171,259
2025-04-07	41.250	41.550	41.250	41.250	41.250	163,050
2025-04-02	46.350	46.350	45.700	45.800	45.800	39,006
2025-04-01	46.550	46.550	45.900	46.300	46.300	57,000
2025-03-31	47.000	47.000	46.250	46.300	46.300	23,033
2025-03-28	48.600	48.600	47.100	47.400	47.400	67,005
2025-03-27	47.950	48.200	47.800	47.800	47.800	44,001
2025-03-26	47.950	47.950	47.800	47.950	47.950	37,001
2025-03-25	48.350	48.350	47.950	48.000	48.000	35,051
2025-03-24	48.750	48.750	48.150	48.350	48.350	57,171
2025-03-21	48.450	48.450	48.150	48.400	48.400	13,000
2025-03-20	48.150	48.500	48.050	48.050	48.050	37,020
2025-03-19	48.600	48.600	48.350	48.400	48.400	45,000
2025-03-18	48.550	48.600	48.350	48.600	48.600	30,003
2025-03-17	48.600	48.650	48.200	48.600	48.600	43,053
2025-03-14	48.200	48.600	48.000	48.600	48.600	31,000
2025-03-13	48.500	48.600	48.200	48.550	48.550	13,000
2025-03-12	48.800	48.800	48.350	48.650	48.650	28,050
2025-03-11	48.400	48.600	48.200	48.600	48.600	37,001
2025-03-10	48.700	48.750	48.500	48.650	48.650	54,000
2025-03-07	48.650	48.700	48.400	48.600	48.600	76,002
2025-03-06	48.650	48.700	48.400	48.650	48.650	38,009
2025-03-05	48.750	48.750	48.100	48.600	48.600	65,002
2025-03-04	48.200	48.600	47.750	48.500	48.500	29,000
2025-03-03	48.000	48.350	47.750	48.100	48.100	67,001
2025-02-27	48.550	48.650	48.500	48.600	48.600	28,067
2025-02-26	48.750	48.750	48.300	48.550	48.550	11,000
2025-02-25	48.500	48.600	48.100	48.400	48.400	16,006
2025-02-24	48.150	48.650	47.850	48.500	48.500	15,000
2025-02-21	48.950	49.000	48.000	48.450	48.450	137,293
2025-02-20	47.800	47.900	47.600	47.900	47.900	25,000
2025-02-19	47.500	48.250	47.450	47.950	47.950	79,000
2025-02-18	47.700	47.950	47.500	47.700	47.700	21,021
2025-02-17	48.600	48.600	47.700	48.000	48.000	38,015
2025-02-14	48.000	48.100	47.700	47.950	47.950	31,001
2025-02-13	48.700	48.700	47.250	48.300	48.300	30,000
2025-02-12	47.850	47.900	47.500	47.750	47.750	19,056
2025-02-11	47.450	47.850	47.450	47.850	47.850	11,000
2025-02-10	47.900	47.900	47.000	47.900	47.900	51,067
2025-02-07	48.750	48.750	48.050	48.250	48.250	39,150
2025-02-06	49.050	49.050	48.000	48.400	48.400	62,050
2025-02-05	48.200	48.450	48.000	48.350	48.350	35,004
2025-02-04	48.250	48.500	48.150	48.450	48.450	34,000

← NewerPage 7 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.