Ta-Yuan Cogeneration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.850	43.300	42.850	42.950	42.950	34,108
2026-10-15	43.150	43.400	42.650	43.000	43.000	45,000
2026-10-14	43.200	43.200	42.650	42.950	42.950	151,001
2026-10-13	42.500	43.150	42.500	43.150	43.150	35,008
2026-10-12	43.100	43.100	42.200	42.500	42.500	25,001
2026-10-08	42.500	42.800	42.400	42.550	42.550	35,000
2026-10-07	42.050	42.550	41.950	42.550	42.550	25,787
2026-10-06	42.300	42.750	41.750	42.650	42.650	283,001
2026-10-05	43.100	43.100	41.950	42.400	42.400	56,111
2026-10-02	43.100	43.100	42.500	42.850	42.850	13,000
2026-10-01	43.000	43.000	42.650	42.650	42.650	16,021
2026-09-30	43.000	43.500	42.900	43.250	43.250	244,005
2026-09-29	43.650	43.650	43.150	43.150	43.150	80,117
2026-09-24	43.000	43.050	42.800	43.050	43.050	280,003
2026-09-23	43.200	43.200	42.600	43.000	43.000	100,000
2026-09-22	43.050	43.150	42.800	43.050	43.050	35,011
2026-09-21	43.450	43.450	42.900	43.000	43.000	128,182
2026-09-18	43.050	43.450	43.000	43.000	43.000	30,061
2026-09-17	42.950	44.150	42.950	43.600	43.600	78,020
2026-09-16	43.000	43.350	42.900	43.000	43.000	161,110
2026-09-15	43.900	43.900	42.800	43.100	43.100	64,017
2026-09-14	41.300	44.050	41.050	43.200	43.200	421,055
2026-09-11	41.050	41.450	40.550	41.250	41.250	90,001
2026-09-10	41.550	41.550	40.800	41.050	41.050	22,050
2026-09-09	40.750	41.250	40.550	40.950	40.950	77,000
2026-09-08	41.300	41.300	40.800	40.900	40.900	100,002
2026-09-07	41.350	41.350	40.850	41.050	41.050	167,001
2026-09-04	41.050	41.300	40.950	41.000	41.000	47,127
2026-09-03	41.150	41.150	40.900	40.950	40.950	20,100
2026-09-02	41.350	41.500	41.000	41.200	41.200	48,077
2026-09-01	40.700	41.500	40.700	41.400	41.400	43,003
2026-08-31	41.300	41.350	41.000	41.350	41.350	91,099
2026-08-28	41.100	41.400	40.800	41.100	41.100	44,015
2026-08-27	41.300	41.450	40.700	41.150	41.150	33,098
2026-08-26	40.900	41.050	40.150	41.000	41.000	32,000
2026-08-25	40.850	41.000	40.100	41.000	41.000	15,000
2026-08-24	40.950	40.950	40.950	40.950	40.950	0
2026-08-21	40.950	40.950	40.950	40.950	40.950	1,000
2026-08-20	40.550	40.950	40.350	40.600	40.600	20,150
2026-08-19	40.950	40.950	40.600	40.600	40.600	12,207
2026-08-18	41.050	41.050	40.500	40.650	40.650	27,103
2026-08-17	40.650	41.200	40.350	40.600	40.600	21,003
2026-08-14	40.800	41.050	40.600	40.700	40.700	12,017
2026-08-13	40.450	41.250	40.100	40.800	40.800	18,341
2026-08-12	40.350	40.750	39.900	40.500	40.500	40,273
2026-08-11	40.050	40.400	39.800	40.400	40.400	52,025
2026-08-10	40.750	41.100	40.150	40.600	40.600	64,011
2026-08-07	40.750	41.050	40.750	40.750	40.750	14,002
2026-08-06	40.900	40.900	40.500	40.800	40.800	24,060
2026-08-05	41.050	41.350	40.900	40.900	40.900	39,000
2026-08-04	41.350	41.350	40.650	41.050	41.050	23,004
2026-08-03	41.250	41.400	40.400	41.400	41.400	39,111
2026-07-31	41.950	41.950	41.000	41.400	41.400	16,000
2026-07-30	40.600	41.200	40.600	40.900	40.900	30,000
2026-07-29	42.300	42.300	41.250	42.200	40.600	65,478
2026-07-28	42.400	42.400	41.550	42.300	40.696	17,002
2026-07-27	42.450	42.450	42.100	42.400	40.792	15,001
2026-07-24	42.000	42.300	41.550	42.100	40.504	70,380
2026-07-23	42.650	42.650	41.700	42.300	40.696	56,143
2026-07-22	42.550	42.550	41.900	41.900	41.900	54,006

Page 1 of 21 · 1,224 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.