Taiwan Cogeneration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	46.30	47.15	45.85	46.10	46.10	0.44%	2,953,216
Mar 12, 2026	45.80	46.70	45.80	45.90	45.90	0.44%	1,301,490
Mar 11, 2026	46.00	46.05	45.00	45.70	45.70	-	1,149,487
Mar 10, 2026	45.15	46.05	44.60	45.70	45.70	1.56%	1,936,353
Mar 9, 2026	46.10	47.80	45.00	45.00	45.00	-1.53%	7,447,075
Mar 6, 2026	46.50	46.50	45.30	45.70	45.70	-0.87%	1,411,492
Mar 5, 2026	46.30	46.40	45.80	46.10	46.10	0.77%	845,886
Mar 4, 2026	47.25	47.25	45.70	45.75	45.75	-2.24%	2,285,291
Mar 3, 2026	46.95	47.50	46.45	46.80	46.80	-0.32%	1,255,883
Mar 2, 2026	46.95	47.55	46.50	46.95	46.95	-	1,777,177
Feb 26, 2026	47.00	47.15	46.60	46.95	46.95	-0.11%	1,145,716
Feb 25, 2026	46.60	47.20	46.40	47.00	47.00	0.86%	1,374,394
Feb 24, 2026	46.65	46.90	46.10	46.60	46.60	-0.21%	1,678,327
Feb 23, 2026	46.35	47.15	45.75	46.70	46.70	2.64%	3,320,535
Feb 11, 2026	46.85	47.40	45.20	45.50	45.50	4.48%	5,723,885
Feb 10, 2026	43.40	43.80	43.25	43.55	43.55	0.58%	538,314
Feb 9, 2026	43.55	43.75	43.30	43.30	43.30	0.23%	503,287
Feb 6, 2026	43.50	43.60	43.05	43.20	43.20	-1.03%	700,642
Feb 5, 2026	43.75	43.85	43.50	43.65	43.65	-0.34%	557,114
Feb 4, 2026	43.10	43.95	42.95	43.80	43.80	1.86%	844,742
Feb 3, 2026	42.85	43.40	42.85	43.00	43.00	0.35%	523,982
Feb 2, 2026	43.15	43.15	42.60	42.85	42.85	-0.70%	1,225,308
Jan 30, 2026	43.35	43.50	43.00	43.15	43.15	-0.46%	981,284
Jan 29, 2026	43.50	43.75	42.90	43.35	43.35	-0.23%	978,372
Jan 28, 2026	44.00	44.00	43.30	43.45	43.45	-1.25%	1,320,254
Jan 27, 2026	44.75	45.15	44.00	44.00	44.00	-1.68%	1,479,090
Jan 26, 2026	44.70	45.25	44.00	44.75	44.75	1.47%	1,251,974
Jan 23, 2026	44.50	45.85	43.85	44.10	44.10	-	3,089,539
Jan 22, 2026	43.10	44.50	43.05	44.10	44.10	2.08%	2,105,796
Jan 21, 2026	42.80	43.40	42.70	43.20	43.20	0.35%	912,135
Jan 20, 2026	43.30	43.50	42.90	43.05	43.05	-0.35%	964,310
Jan 19, 2026	42.50	43.90	42.50	43.20	43.20	1.65%	1,397,217
Jan 16, 2026	42.85	43.00	42.45	42.50	42.50	0.12%	1,292,842
Jan 15, 2026	42.30	42.85	41.95	42.45	42.45	0.35%	1,131,966
Jan 14, 2026	41.85	42.45	41.80	42.30	42.30	1.32%	1,390,099
Jan 13, 2026	41.05	42.10	41.05	41.75	41.75	1.71%	1,697,270
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