Taiwan Cogeneration Corporation (TPE:8926)
Taiwan · Delayed Price · Currency is TWD 59.50
+0.70 (1.19%)
Sep 18, 2026, 1:15 PM CST
Taiwan Cogeneration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 59.00 | 59.30 | 58.90 | 58.90 | - | 0.17% | 236,703 |
| Sep 17, 2026 | 59.00 | 59.20 | 58.10 | 58.80 | 58.80 | 0.51% | 1,987,497 |
| Sep 16, 2026 | 58.00 | 59.30 | 57.80 | 58.50 | 58.50 | 1.92% | 2,432,315 |
| Sep 15, 2026 | 57.40 | 58.20 | 57.20 | 57.40 | 57.40 | - | 1,456,461 |
| Sep 14, 2026 | 58.30 | 58.40 | 57.30 | 57.40 | 57.40 | -1.03% | 1,946,636 |
| Sep 11, 2026 | 58.20 | 58.90 | 57.20 | 58.00 | 58.00 | -1.19% | 3,258,492 |
| Sep 10, 2026 | 59.60 | 60.10 | 58.40 | 58.70 | 58.70 | -1.01% | 8,631,847 |
| Sep 9, 2026 | 57.30 | 59.60 | 57.30 | 59.30 | 59.30 | 3.67% | 5,880,983 |
| Sep 8, 2026 | 58.20 | 58.30 | 57.10 | 57.20 | 57.20 | -1.21% | 1,903,278 |
| Sep 7, 2026 | 58.10 | 58.20 | 57.40 | 57.90 | 57.90 | 0.70% | 3,270,402 |
| Sep 4, 2026 | 56.70 | 57.70 | 56.60 | 57.50 | 57.50 | 1.59% | 1,959,811 |
| Sep 3, 2026 | 56.70 | 57.50 | 56.40 | 56.60 | 56.60 | 0.53% | 2,059,074 |
| Sep 2, 2026 | 56.50 | 56.90 | 56.00 | 56.30 | 56.30 | -0.71% | 1,266,847 |
| Sep 1, 2026 | 55.80 | 57.00 | 55.80 | 56.70 | 56.70 | 1.43% | 1,394,325 |
| Aug 31, 2026 | 56.70 | 56.70 | 55.80 | 55.90 | 55.90 | -1.58% | 3,842,449 |
| Aug 28, 2026 | 57.70 | 57.70 | 56.70 | 56.80 | 56.80 | -1.05% | 2,194,920 |
| Aug 27, 2026 | 57.30 | 57.70 | 57.10 | 57.40 | 57.40 | 0.53% | 1,588,121 |
| Aug 26, 2026 | 57.00 | 57.30 | 56.70 | 57.10 | 57.10 | 0.18% | 1,628,595 |
| Aug 25, 2026 | 56.50 | 57.00 | 56.00 | 57.00 | 57.00 | 0.88% | 1,448,217 |
| Aug 24, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -1.40% | 1,802,150 |
| Aug 21, 2026 | 57.30 | 57.70 | 56.60 | 57.30 | 57.30 | 0.88% | 3,056,654 |
| Aug 20, 2026 | 56.20 | 56.90 | 56.00 | 56.80 | 56.80 | 1.79% | 1,709,821 |
| Aug 19, 2026 | 56.00 | 57.10 | 55.40 | 55.80 | 55.80 | -0.36% | 3,134,150 |
| Aug 18, 2026 | 56.40 | 56.80 | 55.80 | 56.00 | 56.00 | -1.06% | 2,376,990 |
| Aug 17, 2026 | 56.70 | 57.50 | 56.20 | 56.60 | 56.60 | -0.18% | 2,576,457 |
| Aug 14, 2026 | 56.20 | 56.70 | 55.60 | 56.70 | 56.70 | 1.61% | 3,872,310 |
| Aug 13, 2026 | 57.20 | 57.30 | 55.80 | 55.80 | 55.80 | -1.76% | 4,075,234 |
| Aug 12, 2026 | 56.20 | 57.20 | 56.00 | 56.80 | 56.80 | 1.79% | 3,668,988 |
| Aug 11, 2026 | 56.00 | 56.20 | 54.70 | 55.80 | 55.80 | -2.11% | 7,907,754 |
| Aug 10, 2026 | 58.00 | 58.20 | 55.80 | 57.00 | 57.00 | -8.06% | 14,590,472 |
| Aug 7, 2026 | 63.70 | 64.30 | 61.80 | 62.00 | 62.00 | -2.36% | 5,346,060 |
| Aug 6, 2026 | 63.30 | 63.70 | 62.80 | 63.50 | 63.50 | 0.32% | 4,029,724 |
| Aug 5, 2026 | 63.40 | 64.00 | 62.80 | 63.30 | 63.30 | 1.12% | 3,396,239 |
| Aug 4, 2026 | 61.50 | 63.20 | 61.20 | 62.60 | 62.60 | 1.29% | 3,547,554 |
| Aug 3, 2026 | 59.10 | 62.00 | 58.70 | 61.80 | 61.80 | 4.75% | 3,885,952 |
| Jul 31, 2026 | 61.50 | 62.30 | 59.00 | 59.00 | 59.00 | 0.34% | 6,553,739 |
| Jul 30, 2026 | 60.50 | 61.00 | 58.30 | 58.80 | 58.80 | -3.29% | 4,464,228 |
| Jul 29, 2026 | 62.00 | 62.60 | 59.00 | 60.80 | 60.80 | -1.78% | 6,315,766 |
| Jul 28, 2026 | 62.80 | 64.10 | 61.70 | 61.90 | 61.90 | -2.52% | 5,001,578 |
| Jul 27, 2026 | 65.20 | 65.30 | 63.30 | 63.50 | 63.50 | -1.85% | 3,346,134 |
| Jul 24, 2026 | 64.00 | 65.80 | 63.70 | 64.70 | 64.70 | 0.62% | 3,509,973 |
| Jul 23, 2026 | 64.80 | 65.10 | 63.70 | 64.30 | 64.30 | -0.62% | 2,787,093 |
| Jul 22, 2026 | 65.60 | 66.70 | 64.70 | 64.70 | 64.70 | -0.77% | 4,155,137 |
| Jul 21, 2026 | 64.10 | 65.90 | 64.10 | 65.20 | 65.20 | 1.88% | 3,316,067 |
| Jul 20, 2026 | 66.20 | 66.50 | 63.40 | 64.00 | 64.00 | -2.29% | 4,580,110 |
| Jul 17, 2026 | 65.90 | 67.10 | 65.30 | 65.50 | 65.50 | -2.24% | 4,995,161 |
| Jul 16, 2026 | 67.20 | 67.90 | 65.70 | 67.00 | 67.00 | -1.03% | 3,506,153 |
| Jul 15, 2026 | 69.00 | 69.00 | 66.90 | 67.70 | 67.70 | 0.59% | 5,421,363 |
| Jul 14, 2026 | 68.60 | 69.00 | 65.30 | 67.30 | 67.30 | -2.89% | 10,981,607 |
| Jul 13, 2026 | 76.00 | 76.40 | 68.90 | 69.30 | 69.30 | -8.82% | 16,051,291 |