Taiwan Cogeneration Corporation (TPE:8926)
Taiwan · Delayed Price · Currency is TWD 43.75
+0.35 (0.81%)
Aug 1, 2025, 1:35 PM CST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 43.20 | 43.60 | 43.10 | 43.60 | - | 0.46% | 91,379 |
| Jul 31, 2025 | 43.80 | 43.95 | 43.40 | 43.40 | 43.40 | -1.48% | 807,917 |
| Jul 30, 2025 | 43.65 | 44.25 | 43.55 | 44.05 | 44.05 | 0.92% | 1,534,117 |
| Jul 29, 2025 | 43.60 | 43.90 | 43.40 | 43.65 | 43.65 | 0.11% | 501,979 |
| Jul 28, 2025 | 44.20 | 44.40 | 43.55 | 43.60 | 43.60 | -1.36% | 930,256 |
| Jul 25, 2025 | 44.75 | 44.75 | 44.15 | 44.20 | 44.20 | -0.90% | 631,046 |
| Jul 24, 2025 | 45.35 | 45.40 | 44.45 | 44.60 | 44.60 | -1.00% | 1,127,721 |
| Jul 23, 2025 | 44.80 | 45.05 | 44.70 | 45.05 | 45.05 | 0.78% | 1,056,330 |
| Jul 22, 2025 | 45.45 | 45.60 | 44.45 | 44.70 | 44.70 | -1.22% | 1,684,666 |
| Jul 21, 2025 | 44.90 | 45.65 | 44.90 | 45.25 | 45.25 | 1.00% | 2,465,276 |
| Jul 18, 2025 | 44.95 | 45.05 | 44.40 | 44.80 | 44.80 | 0.56% | 1,152,756 |
| Jul 17, 2025 | 44.45 | 45.00 | 44.35 | 44.55 | 44.55 | 0.22% | 1,715,529 |
| Jul 16, 2025 | 43.45 | 44.55 | 43.45 | 44.45 | 44.45 | 2.77% | 2,049,762 |
| Jul 15, 2025 | 42.70 | 43.65 | 42.70 | 43.25 | 43.25 | 1.29% | 1,046,880 |
| Jul 14, 2025 | 42.60 | 42.95 | 42.35 | 42.70 | 42.70 | 0.35% | 1,203,850 |
| Jul 11, 2025 | 41.90 | 42.70 | 41.90 | 42.55 | 42.55 | 1.55% | 925,181 |
| Jul 10, 2025 | 41.60 | 41.95 | 41.55 | 41.90 | 41.90 | 0.24% | 603,883 |
| Jul 9, 2025 | 42.30 | 42.30 | 41.60 | 41.80 | 41.80 | -1.99% | 2,029,231 |
| Jul 8, 2025 | 42.80 | 42.80 | 42.35 | 42.65 | 42.65 | -0.12% | 477,305 |
| Jul 7, 2025 | 42.45 | 42.70 | 42.25 | 42.70 | 42.70 | 0.83% | 559,526 |
| Jul 4, 2025 | 42.60 | 42.70 | 42.30 | 42.35 | 42.35 | -0.59% | 598,677 |
| Jul 3, 2025 | 42.30 | 42.70 | 42.25 | 42.60 | 42.60 | 0.71% | 513,563 |
| Jul 2, 2025 | 42.50 | 42.70 | 42.25 | 42.30 | 42.30 | -0.47% | 941,732 |
| Jul 1, 2025 | 42.95 | 43.15 | 42.30 | 42.50 | 42.50 | -4.82% | 2,416,007 |
| Jun 30, 2025 | 45.15 | 45.15 | 44.65 | 44.65 | 42.55 | -1.43% | 2,925,601 |
| Jun 27, 2025 | 45.45 | 45.45 | 45.15 | 45.30 | 43.17 | -0.22% | 736,986 |
| Jun 26, 2025 | 45.60 | 46.25 | 45.25 | 45.40 | 43.26 | -0.44% | 1,527,296 |
| Jun 25, 2025 | 46.15 | 46.15 | 45.25 | 45.60 | 43.46 | -0.76% | 1,477,939 |
| Jun 24, 2025 | 46.15 | 46.40 | 45.75 | 45.95 | 43.79 | 0.66% | 990,835 |
| Jun 23, 2025 | 46.35 | 46.65 | 45.55 | 45.65 | 43.50 | 0.33% | 3,083,191 |
| Jun 20, 2025 | 45.35 | 45.50 | 44.90 | 45.50 | 43.36 | 0.11% | 843,846 |
| Jun 19, 2025 | 46.20 | 46.40 | 45.35 | 45.45 | 43.31 | -1.73% | 1,362,095 |
| Jun 18, 2025 | 46.65 | 47.00 | 45.90 | 46.25 | 44.07 | -0.11% | 1,798,087 |
| Jun 17, 2025 | 46.20 | 46.80 | 46.00 | 46.30 | 44.12 | 0.76% | 2,808,354 |
| Jun 16, 2025 | 45.00 | 45.95 | 45.00 | 45.95 | 43.79 | 2.00% | 1,477,644 |
| Jun 13, 2025 | 45.25 | 45.45 | 44.85 | 45.05 | 42.93 | -0.88% | 675,214 |
| Jun 12, 2025 | 45.25 | 45.50 | 45.15 | 45.45 | 43.31 | 0.44% | 559,401 |
| Jun 11, 2025 | 44.70 | 45.30 | 44.65 | 45.25 | 43.12 | 1.34% | 940,693 |
| Jun 10, 2025 | 44.35 | 44.85 | 44.30 | 44.65 | 42.55 | 0.79% | 748,838 |
| Jun 9, 2025 | 44.50 | 44.60 | 44.15 | 44.30 | 42.22 | 0.34% | 557,115 |
| Jun 6, 2025 | 44.20 | 44.40 | 44.10 | 44.15 | 42.07 | - | 268,402 |
| Jun 5, 2025 | 44.15 | 44.50 | 44.05 | 44.15 | 42.07 | -0.45% | 530,427 |
| Jun 4, 2025 | 44.35 | 44.60 | 44.35 | 44.35 | 42.26 | 0.68% | 631,624 |
| Jun 3, 2025 | 44.50 | 44.85 | 44.00 | 44.05 | 41.98 | -1.23% | 1,013,327 |
| Jun 2, 2025 | 44.95 | 45.10 | 44.50 | 44.60 | 42.50 | -1.55% | 954,869 |
| May 29, 2025 | 45.40 | 45.65 | 45.30 | 45.30 | 43.17 | - | 910,664 |
| May 28, 2025 | 45.60 | 45.80 | 45.15 | 45.30 | 43.17 | -0.66% | 902,081 |
| May 27, 2025 | 46.00 | 46.30 | 45.30 | 45.60 | 43.46 | -0.65% | 1,109,991 |
| May 26, 2025 | 45.85 | 46.20 | 45.50 | 45.90 | 43.74 | -0.11% | 993,699 |
| May 23, 2025 | 46.00 | 46.30 | 45.80 | 45.95 | 43.79 | -0.11% | 919,815 |