Taiwan Cogeneration Corporation (TPE:8926)
Taiwan · Delayed Price · Currency is TWD 50.20
-0.10 (-0.20%)
Oct 23, 2025, 2:38 PM CST
Taiwan Cogeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| 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 |
| Sep 18, 2025 | 45.80 | 46.35 | 45.80 | 46.35 | 46.35 | 1.53% | 823,807 |
| Sep 17, 2025 | 46.10 | 46.30 | 45.65 | 45.65 | 45.65 | -1.08% | 943,750 |
| Sep 16, 2025 | 46.60 | 46.60 | 45.90 | 46.15 | 46.15 | -0.97% | 1,075,951 |
| Sep 15, 2025 | 47.20 | 47.45 | 46.50 | 46.60 | 46.60 | -1.48% | 939,023 |
| Sep 12, 2025 | 47.95 | 47.95 | 46.85 | 47.30 | 47.30 | -0.63% | 1,464,169 |
| Sep 11, 2025 | 47.85 | 48.05 | 47.55 | 47.60 | 47.60 | -0.52% | 925,681 |
| Sep 10, 2025 | 48.40 | 48.40 | 47.50 | 47.85 | 47.85 | -1.24% | 1,614,582 |
| Sep 9, 2025 | 48.70 | 49.00 | 48.10 | 48.45 | 48.45 | -0.21% | 1,391,377 |
| Sep 8, 2025 | 47.60 | 48.70 | 47.60 | 48.55 | 48.55 | 2.00% | 3,341,457 |
| Sep 5, 2025 | 47.30 | 47.60 | 47.15 | 47.60 | 47.60 | 0.63% | 787,887 |
| Sep 4, 2025 | 47.50 | 47.65 | 47.15 | 47.30 | 47.30 | -0.32% | 1,126,988 |
| Sep 3, 2025 | 46.85 | 47.45 | 46.85 | 47.45 | 47.45 | 1.28% | 1,362,288 |
| Sep 2, 2025 | 46.75 | 47.30 | 46.70 | 46.85 | 46.85 | 0.32% | 480,119 |
| Sep 1, 2025 | 46.80 | 47.10 | 46.50 | 46.70 | 46.70 | -0.21% | 837,075 |
| 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 |