Taiwan Cogeneration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	35.617	35.617	35.522	35.617	28.091	306,137
2022-02-15	35.617	35.665	35.427	35.522	28.016	390,497
2022-02-14	35.856	35.856	35.570	35.617	28.091	319,687
2022-02-11	35.856	35.856	35.665	35.760	28.204	356,967
2022-02-10	35.760	35.760	35.570	35.760	28.204	500,909
2022-02-09	35.808	35.808	35.665	35.665	28.129	534,594
2022-02-08	35.617	35.760	35.522	35.760	28.204	605,804
2022-02-07	35.332	35.617	35.236	35.617	28.091	991,944
2022-01-26	35.427	35.427	35.236	35.284	27.828	894,426
2022-01-25	35.427	35.475	35.379	35.427	27.941	649,925
2022-01-24	35.522	35.522	35.379	35.475	27.979	657,290
2022-01-21	35.617	35.760	35.522	35.522	28.016	608,529
2022-01-20	35.570	35.617	35.427	35.570	28.054	586,785
2022-01-19	35.570	35.570	35.427	35.475	27.979	807,539
2022-01-18	35.760	35.760	35.522	35.522	28.016	583,896
2022-01-17	35.665	35.808	35.570	35.617	28.091	490,040
2022-01-14	35.808	35.856	35.665	35.760	28.204	798,802
2022-01-13	35.808	35.856	35.665	35.760	28.204	720,794
2022-01-12	35.713	35.808	35.522	35.808	28.241	1,081,280
2022-01-11	35.760	35.808	35.665	35.713	28.166	577,827
2022-01-10	35.760	35.760	35.617	35.713	28.166	591,483
2022-01-07	35.808	35.951	35.713	35.760	28.204	611,574
2022-01-06	35.903	35.951	35.808	35.808	28.241	299,922
2022-01-05	35.903	35.951	35.808	35.903	28.316	576,474
2022-01-04	35.951	35.951	35.856	35.951	28.354	362,722
2022-01-03	36.094	36.094	35.951	35.998	28.392	512,293
2021-12-30	36.141	36.141	35.998	36.094	28.467	315,242
2021-12-29	35.998	36.094	35.903	36.094	28.467	320,132
2021-12-28	35.951	35.998	35.903	35.998	28.392	266,008
2021-12-27	35.856	35.951	35.808	35.951	28.354	250,896
2021-12-24	35.856	35.951	35.808	35.856	28.279	140,651
2021-12-23	35.903	35.951	35.760	35.808	28.241	294,558
2021-12-22	35.998	36.094	35.856	35.903	28.316	212,656
2021-12-21	35.998	36.094	35.903	35.998	28.392	241,498
2021-12-20	36.236	36.236	35.951	35.998	28.392	658,001
2021-12-17	35.808	35.808	35.665	35.808	28.241	387,350
2021-12-16	35.856	35.856	35.713	35.760	28.204	208,331
2021-12-15	35.808	35.808	35.665	35.713	28.166	285,934
2021-12-14	35.760	35.808	35.665	35.808	28.241	367,655
2021-12-13	35.856	36.046	35.713	35.856	28.279	583,468
2021-12-10	35.856	35.856	35.713	35.808	28.241	256,226
2021-12-09	35.808	35.903	35.808	35.856	28.279	195,389
2021-12-08	35.951	35.998	35.760	35.808	28.241	294,975
2021-12-07	35.713	35.808	35.665	35.760	28.204	405,265
2021-12-06	35.856	35.856	35.713	35.808	28.241	276,406
2021-12-03	35.856	35.951	35.760	35.856	28.279	370,919
2021-12-02	36.189	36.236	35.856	35.903	28.316	289,917
2021-12-01	36.046	36.189	35.856	36.094	28.467	478,540
2021-11-30	35.713	36.379	35.617	36.379	28.692	601,420
2021-11-29	35.665	35.903	35.427	35.760	28.204	480,118
2021-11-26	35.903	35.903	35.665	35.713	28.166	1,103,314
2021-11-25	35.951	35.951	35.808	35.903	28.316	307,587
2021-11-24	35.856	35.951	35.856	35.903	28.316	248,368
2021-11-23	36.189	36.189	35.903	35.951	28.354	239,329
2021-11-22	35.856	36.189	35.808	36.189	28.542	594,938
2021-11-19	36.094	36.094	35.808	35.856	28.279	832,108
2021-11-18	35.998	36.094	35.951	36.046	28.429	458,291
2021-11-17	35.998	35.998	35.856	35.951	28.354	535,695
2021-11-16	35.903	35.998	35.856	35.998	28.392	501,562
2021-11-15	35.903	36.094	35.856	35.903	28.316	737,511

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	2.1197 TWD
2025-07-01	2.0383 TWD
2024-07-01	1.8733 TWD
2023-07-21	0.9234 TWD
2022-07-13	1.6176 TWD
2021-08-23	1.7563 TWD
2020-07-15	1.5714 TWD
2019-07-09	1.3865 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.