Taiwan Cogeneration Corporation (TPE:8926)
Taiwan · Delayed Price · Currency is TWD 41.40
+0.35 (0.85%)
Jan 13, 2026, 10:03 AM CST
Taiwan Cogeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 41.00 | 41.10 | 40.80 | 41.05 | 41.05 | 0.37% | 648,868 |
| Jan 9, 2026 | 40.95 | 41.05 | 40.70 | 40.90 | 40.90 | - | 619,148 |
| Jan 8, 2026 | 40.50 | 41.00 | 40.40 | 40.90 | 40.90 | 0.99% | 677,370 |
| Jan 7, 2026 | 40.55 | 40.65 | 40.00 | 40.50 | 40.50 | -0.25% | 2,074,803 |
| Jan 6, 2026 | 41.05 | 41.20 | 40.40 | 40.60 | 40.60 | -1.10% | 1,882,812 |
| Jan 5, 2026 | 40.90 | 41.15 | 40.80 | 41.05 | 41.05 | 0.37% | 1,254,334 |
| Jan 2, 2026 | 40.90 | 41.10 | 40.80 | 40.90 | 40.90 | 0.12% | 597,131 |
| Dec 31, 2025 | 41.10 | 41.10 | 40.75 | 40.85 | 40.85 | -0.61% | 748,399 |
| Dec 30, 2025 | 41.15 | 41.15 | 40.85 | 41.10 | 41.10 | -0.12% | 549,543 |
| Dec 29, 2025 | 40.90 | 41.25 | 40.90 | 41.15 | 41.15 | 0.37% | 564,981 |
| Dec 26, 2025 | 41.00 | 41.10 | 40.90 | 41.00 | 41.00 | -0.36% | 554,932 |
| Dec 24, 2025 | 41.30 | 41.45 | 41.10 | 41.15 | 41.15 | -0.36% | 496,399 |
| Dec 23, 2025 | 41.50 | 41.60 | 41.20 | 41.30 | 41.30 | -0.24% | 756,827 |
| Dec 22, 2025 | 40.90 | 41.40 | 40.90 | 41.40 | 41.40 | 1.35% | 713,037 |
| Dec 19, 2025 | 40.20 | 40.90 | 40.20 | 40.85 | 40.85 | 1.62% | 810,573 |
| Dec 18, 2025 | 40.20 | 40.40 | 39.90 | 40.20 | 40.20 | - | 885,573 |
| Dec 17, 2025 | 40.50 | 40.70 | 40.15 | 40.20 | 40.20 | -0.62% | 1,382,978 |
| Dec 16, 2025 | 40.60 | 41.00 | 40.20 | 40.45 | 40.45 | -0.61% | 1,747,179 |
| Dec 15, 2025 | 40.85 | 41.15 | 40.70 | 40.70 | 40.70 | -0.49% | 1,080,439 |
| Dec 12, 2025 | 41.05 | 41.20 | 40.75 | 40.90 | 40.90 | -0.49% | 941,364 |
| Dec 11, 2025 | 41.10 | 41.20 | 40.70 | 41.10 | 41.10 | - | 1,030,282 |
| Dec 10, 2025 | 41.15 | 41.35 | 41.00 | 41.10 | 41.10 | -0.24% | 883,816 |
| Dec 9, 2025 | 41.50 | 41.80 | 41.15 | 41.20 | 41.20 | -0.84% | 869,687 |
| Dec 8, 2025 | 41.30 | 41.80 | 41.25 | 41.55 | 41.55 | 0.61% | 697,346 |
| Dec 5, 2025 | 41.60 | 41.60 | 41.20 | 41.30 | 41.30 | -0.72% | 784,322 |
| Dec 4, 2025 | 41.10 | 41.70 | 41.10 | 41.60 | 41.60 | 1.22% | 540,472 |
| Dec 3, 2025 | 41.15 | 41.20 | 40.80 | 41.10 | 41.10 | 0.24% | 756,121 |
| Dec 2, 2025 | 41.30 | 41.35 | 41.00 | 41.00 | 41.00 | -0.12% | 574,591 |
| Dec 1, 2025 | 41.50 | 41.80 | 41.05 | 41.05 | 41.05 | -1.08% | 1,347,469 |
| Nov 28, 2025 | 41.65 | 41.80 | 41.35 | 41.50 | 41.50 | -0.48% | 1,130,918 |
| Nov 27, 2025 | 41.55 | 41.80 | 41.30 | 41.70 | 41.70 | 0.48% | 495,163 |
| Nov 26, 2025 | 41.10 | 41.80 | 41.10 | 41.50 | 41.50 | 1.22% | 754,379 |
| Nov 25, 2025 | 41.30 | 41.35 | 40.80 | 41.00 | 41.00 | -0.49% | 894,804 |
| Nov 24, 2025 | 41.55 | 41.60 | 40.90 | 41.20 | 41.20 | 0.24% | 1,280,793 |
| Nov 21, 2025 | 41.50 | 41.60 | 41.00 | 41.10 | 41.10 | -0.60% | 1,105,216 |
| Nov 20, 2025 | 41.20 | 42.40 | 41.20 | 41.35 | 41.35 | 0.61% | 1,580,018 |
| Nov 19, 2025 | 40.35 | 41.60 | 40.35 | 41.10 | 41.10 | 2.24% | 2,004,589 |
| Nov 18, 2025 | 41.65 | 41.80 | 40.20 | 40.20 | 40.20 | -3.60% | 4,904,003 |
| Nov 17, 2025 | 42.60 | 42.60 | 41.35 | 41.70 | 41.70 | -2.80% | 3,978,022 |
| Nov 14, 2025 | 44.45 | 44.50 | 42.80 | 42.90 | 42.90 | -4.35% | 5,016,444 |
| Nov 13, 2025 | 47.75 | 48.20 | 44.70 | 44.85 | 44.85 | -7.91% | 9,151,696 |
| Nov 12, 2025 | 48.60 | 49.10 | 48.25 | 48.70 | 48.70 | 0.10% | 1,201,424 |
| Nov 11, 2025 | 49.35 | 49.45 | 48.15 | 48.65 | 48.65 | -1.42% | 1,708,183 |
| Nov 10, 2025 | 49.50 | 49.55 | 48.80 | 49.35 | 49.35 | -0.40% | 1,082,717 |
| Nov 7, 2025 | 49.85 | 49.85 | 49.10 | 49.55 | 49.55 | -0.20% | 921,873 |
| Nov 6, 2025 | 49.65 | 49.85 | 49.20 | 49.65 | 49.65 | 0.71% | 2,291,505 |
| Nov 5, 2025 | 49.00 | 49.60 | 48.45 | 49.30 | 49.30 | 0.41% | 1,026,941 |
| Nov 4, 2025 | 48.95 | 49.75 | 48.90 | 49.10 | 49.10 | 1.03% | 1,697,481 |
| Nov 3, 2025 | 48.25 | 48.60 | 48.20 | 48.60 | 48.60 | 0.73% | 726,674 |
| Oct 31, 2025 | 48.15 | 48.90 | 48.15 | 48.25 | 48.25 | 0.73% | 916,056 |