Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	47.700	48.800	47.000	47.800	47.800	63,000
2024-10-29	48.700	48.700	47.500	47.650	47.650	33,000
2024-10-28	49.350	49.350	48.400	48.550	48.550	89,000
2024-10-25	48.950	49.450	48.900	49.400	49.400	35,000
2024-10-24	49.100	49.200	48.200	49.150	49.150	54,000
2024-10-23	49.150	49.500	48.700	49.150	49.150	49,000
2024-10-22	49.600	49.600	48.850	49.250	49.250	34,000
2024-10-21	49.500	49.750	48.550	49.150	49.150	59,000
2024-10-18	49.450	49.750	49.250	49.500	49.500	62,000
2024-10-17	49.350	49.600	49.300	49.550	49.550	16,000
2024-10-16	49.150	49.700	49.150	49.700	49.700	32,000
2024-10-15	49.200	49.800	49.200	49.600	49.600	80,000
2024-10-14	49.950	50.000	48.800	49.500	49.500	147,000
2024-10-11	50.200	50.200	49.700	50.000	50.000	98,000
2024-10-09	49.550	50.000	49.350	49.950	49.950	54,000
2024-10-08	50.300	50.300	49.550	49.900	49.900	81,000
2024-10-07	49.150	50.200	49.150	50.200	50.200	160,000
2024-10-04	49.650	49.650	48.150	49.200	49.200	41,000
2024-10-03	49.200	49.200	49.200	49.200	49.200	0
2024-10-02	49.200	49.200	49.200	49.200	49.200	0
2024-10-01	49.900	49.950	48.100	49.200	49.200	41,000
2024-09-30	48.950	49.500	48.800	49.500	49.500	51,000
2024-09-27	48.400	48.900	48.050	48.900	48.900	45,000
2024-09-26	48.650	48.650	48.050	48.400	48.400	43,000
2024-09-25	49.100	49.100	48.450	48.650	48.650	14,000
2024-09-24	48.600	48.800	48.150	48.650	48.650	75,000
2024-09-23	48.500	48.650	48.050	48.650	48.650	37,000
2024-09-20	48.650	49.050	48.200	48.450	48.450	33,000
2024-09-19	48.500	48.850	48.200	48.550	48.550	22,000
2024-09-18	47.800	49.350	47.700	48.550	48.550	56,000
2024-09-16	47.600	47.900	47.400	47.850	47.850	35,000
2024-09-13	47.000	47.900	46.700	47.600	47.600	60,000
2024-09-12	47.150	47.450	46.950	47.000	47.000	55,000
2024-09-11	47.500	47.850	46.150	46.950	46.950	81,000
2024-09-10	47.900	47.900	46.800	47.400	47.400	34,000
2024-09-09	48.200	48.200	46.550	47.650	47.650	83,000
2024-09-06	48.400	48.750	47.800	48.300	48.300	59,000
2024-09-05	48.600	49.300	48.050	48.700	48.700	62,000
2024-09-04	48.300	48.700	47.450	48.700	48.700	86,000
2024-09-03	48.900	49.100	48.650	49.000	49.000	20,000
2024-09-02	48.850	48.950	48.350	48.900	48.900	44,000
2024-08-30	48.900	48.950	48.500	48.700	48.700	46,000
2024-08-29	49.050	49.050	48.700	48.950	48.950	34,000
2024-08-28	49.000	49.700	48.600	48.950	48.950	33,000
2024-08-27	49.500	49.850	48.500	48.950	48.950	82,000
2024-08-26	49.850	50.000	48.850	49.500	49.500	206,000
2024-08-23	49.500	49.600	48.950	49.400	49.400	70,000
2024-08-22	49.250	49.650	48.800	49.400	49.400	102,000
2024-08-21	49.500	49.800	48.600	49.200	49.200	109,000
2024-08-20	49.050	49.650	48.050	49.250	49.250	182,000
2024-08-19	48.650	48.950	48.200	48.650	48.650	52,000
2024-08-16	49.100	49.100	48.300	48.800	48.800	82,000
2024-08-15	48.850	48.850	47.750	48.350	48.350	46,000
2024-08-14	49.300	49.300	47.400	48.400	48.400	75,000
2024-08-13	49.950	49.950	47.850	48.550	48.550	87,000
2024-08-12	48.500	49.700	48.500	49.450	49.450	63,000
2024-08-09	47.650	48.700	47.650	48.350	48.350	51,000
2024-08-08	46.850	47.450	46.500	47.250	47.250	75,000
2024-08-07	45.000	47.450	45.000	46.900	46.900	101,000
2024-08-06	45.750	46.400	44.150	45.000	45.000	67,000

← NewerPage 9 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.