Taiwan Cogeneration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	41.15	41.20	40.80	41.10	-	0.24%	530,180
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
Oct 30, 2025	48.15	48.55	47.85	47.90	47.90	-0.52%	1,090,350
Oct 29, 2025	48.25	48.40	47.60	48.15	48.15	-	1,652,601
Oct 28, 2025	48.65	49.25	47.95	48.15	48.15	-1.43%	1,571,260
Oct 27, 2025	50.40	50.70	48.80	48.85	48.85	-2.69%	2,354,902
Oct 23, 2025	50.00	50.40	49.90	50.20	50.20	-	1,549,082
Oct 22, 2025	50.10	50.20	49.45	50.20	50.20	-	1,213,565
Oct 21, 2025	50.30	50.60	49.65	50.20	50.20	0.20%	1,825,543
Oct 20, 2025	49.50	51.40	49.50	50.10	50.10	1.52%	6,168,626
Oct 17, 2025	49.00	49.45	48.85	49.35	49.35	0.71%	2,031,999
Oct 16, 2025	48.90	49.65	48.45	49.00	49.00	0.51%	2,052,710
Oct 15, 2025	48.80	48.80	48.25	48.75	48.75	-	1,647,435
Oct 14, 2025	48.45	49.00	48.20	48.75	48.75	0.52%	2,560,603
Oct 13, 2025	48.10	48.60	47.50	48.50	48.50	0.31%	1,620,433
Oct 9, 2025	48.25	48.50	47.75	48.35	48.35	-0.10%	1,800,685
Oct 8, 2025	47.90	48.40	47.90	48.40	48.40	1.15%	1,600,002
Oct 7, 2025	48.00	48.15	47.50	47.85	47.85	0.10%	1,048,974
Oct 3, 2025	48.50	48.50	47.45	47.80	47.80	-1.04%	878,088
Oct 2, 2025	47.80	48.40	47.60	48.30	48.30	1.05%	1,964,843
Oct 1, 2025	47.80	47.80	47.25	47.80	47.80	0.31%	676,992
Sep 30, 2025	47.10	47.75	47.00	47.65	47.65	1.60%	1,150,760
Sep 26, 2025	47.10	47.10	46.70	46.90	46.90	-0.21%	581,480
Sep 25, 2025	46.95	47.80	46.90	47.00	47.00	0.75%	956,980
Sep 24, 2025	46.70	47.10	46.60	46.65	46.65	-0.11%	454,086
Sep 23, 2025	46.05	47.10	46.05	46.70	46.70	1.41%	977,528
Sep 22, 2025	46.10	46.35	45.90	46.05	46.05	0.33%	571,210
Sep 19, 2025	46.40	46.40	45.70	45.90	45.90	-0.97%	892,400