Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	49.650	49.650	48.200	48.450	48.450	66,121
2025-01-22	48.800	49.300	48.650	49.000	49.000	57,000
2025-01-21	48.950	48.950	48.300	48.650	48.650	22,000
2025-01-20	48.900	48.900	48.200	48.500	48.500	17,000
2025-01-17	47.900	48.500	47.900	48.450	48.450	47,000
2025-01-16	47.800	48.000	47.700	47.900	47.900	21,000
2025-01-15	47.400	47.850	47.200	47.450	47.450	11,000
2025-01-14	48.300	48.300	47.150	47.250	47.250	36,000
2025-01-13	48.500	48.500	47.200	47.200	47.200	25,000
2025-01-10	47.500	48.100	47.300	47.700	47.700	16,000
2025-01-09	47.250	47.350	46.850	47.300	47.300	25,000
2025-01-08	47.250	47.800	47.200	47.350	47.350	18,000
2025-01-07	47.750	47.750	47.200	47.400	47.400	28,000
2025-01-06	47.900	47.900	47.250	47.750	47.750	36,000
2025-01-03	48.650	48.650	47.900	47.900	47.900	13,000
2025-01-02	48.650	48.650	47.900	47.900	47.900	26,000
2024-12-31	48.000	48.850	47.600	47.950	47.950	56,000
2024-12-30	47.950	48.050	47.600	47.600	47.600	27,000
2024-12-27	48.000	48.200	47.850	48.000	48.000	29,000
2024-12-26	48.000	48.250	47.650	48.100	48.100	17,000
2024-12-25	48.150	48.450	48.050	48.150	48.150	19,000
2024-12-24	47.950	48.200	47.950	48.050	48.050	19,000
2024-12-23	49.000	49.000	47.850	48.000	48.000	30,000
2024-12-20	48.450	48.550	47.900	47.900	47.900	57,000
2024-12-19	48.500	48.950	48.000	48.050	48.050	19,000
2024-12-18	48.950	48.950	48.300	48.550	48.550	24,000
2024-12-17	48.950	48.950	48.350	48.500	48.500	20,000
2024-12-16	48.650	49.300	48.100	48.350	48.350	30,000
2024-12-13	48.800	49.300	48.150	48.350	48.350	24,000
2024-12-12	49.550	49.650	49.000	49.300	49.300	19,000
2024-12-11	49.750	49.750	49.450	49.600	49.600	6,000
2024-12-10	49.600	49.600	49.300	49.450	49.450	18,000
2024-12-09	49.450	49.500	49.250	49.450	49.450	54,000
2024-12-06	49.200	49.350	48.850	49.200	49.200	70,000
2024-12-05	49.150	49.300	48.850	48.900	48.900	39,000
2024-12-04	49.350	49.450	48.850	49.200	49.200	44,000
2024-12-03	49.650	49.650	48.400	49.350	49.350	43,000
2024-12-02	49.800	49.800	48.550	49.200	49.200	29,000
2024-11-29	48.750	49.300	48.400	48.900	48.900	47,000
2024-11-28	48.950	48.950	48.500	48.750	48.750	34,000
2024-11-27	49.400	49.450	48.900	49.100	49.100	36,000
2024-11-26	49.450	49.550	49.100	49.450	49.450	63,000
2024-11-25	49.850	49.850	49.250	49.700	49.700	93,000
2024-11-22	49.000	49.600	49.000	49.300	49.300	84,000
2024-11-21	49.100	49.100	49.000	49.050	49.050	38,000
2024-11-20	48.900	49.150	47.700	49.000	49.000	65,191
2024-11-19	48.700	49.000	48.650	48.950	48.950	47,000
2024-11-18	48.400	48.900	48.400	48.750	48.750	51,000
2024-11-15	48.150	49.050	48.150	48.700	48.700	37,000
2024-11-14	48.950	48.950	48.250	48.450	48.450	53,000
2024-11-13	48.800	49.050	48.700	48.900	48.900	34,000
2024-11-12	48.850	49.000	48.500	48.850	48.850	63,000
2024-11-11	48.500	49.150	48.050	48.600	48.600	47,000
2024-11-08	48.450	48.450	47.500	48.000	48.000	61,000
2024-11-07	48.200	48.300	47.550	47.800	47.800	58,000
2024-11-06	48.500	48.500	47.400	47.950	47.950	77,000
2024-11-05	48.150	48.150	47.700	48.050	48.050	92,000
2024-11-04	48.750	48.750	47.600	48.000	48.000	74,000
2024-11-01	48.050	48.050	48.050	48.050	48.050	2,000
2024-10-31	47.800	47.800	47.800	47.800	47.800	0

← NewerPage 8 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.