Taiwan Cogeneration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	47.15	47.15	46.80	46.80	46.80	-0.11%	528,830
Aug 28, 2025	46.50	47.25	46.45	46.85	46.85	0.43%	731,600
Aug 27, 2025	47.10	47.20	46.65	46.65	46.65	-1.37%	1,089,711
Aug 26, 2025	47.05	47.55	47.05	47.30	47.30	0.42%	1,029,315
Aug 25, 2025	47.20	47.20	46.75	47.10	47.10	0.64%	780,973
Aug 22, 2025	47.05	47.50	46.75	46.80	46.80	-0.74%	1,035,240
Aug 21, 2025	47.00	47.20	46.70	47.15	47.15	0.86%	1,076,989
Aug 20, 2025	47.70	47.70	46.70	46.75	46.75	-1.89%	1,557,175
Aug 19, 2025	46.90	47.70	46.65	47.65	47.65	1.93%	3,159,753
Aug 18, 2025	47.00	47.10	46.65	46.75	46.75	-0.53%	1,626,656
Aug 15, 2025	46.40	47.20	45.70	47.00	47.00	1.84%	2,794,198
Aug 14, 2025	46.45	46.55	46.05	46.15	46.15	-	886,669
Aug 13, 2025	46.45	46.55	45.90	46.15	46.15	-0.65%	1,560,566
Aug 12, 2025	46.90	46.90	46.40	46.45	46.45	0.11%	1,862,971
Aug 11, 2025	46.60	47.80	46.25	46.40	46.40	2.43%	6,348,167
Aug 8, 2025	44.90	45.80	44.90	45.30	45.30	0.78%	1,776,311
Aug 7, 2025	45.75	45.90	44.85	44.95	44.95	-1.21%	1,226,593
Aug 6, 2025	44.80	45.65	44.80	45.50	45.50	1.56%	1,993,520
Aug 5, 2025	44.45	44.90	44.40	44.80	44.80	0.79%	771,800
Aug 4, 2025	43.35	44.60	43.35	44.45	44.45	1.60%	1,123,236
Aug 1, 2025	43.20	44.20	43.10	43.75	43.75	0.81%	379,135
Jul 31, 2025	43.80	43.95	43.40	43.40	43.40	-1.48%	808,422
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