Taiwan Cogeneration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	79.80	79.90	75.30	76.00	76.00	-2.19%	11,979,255
Jul 8, 2026	79.00	79.10	76.20	77.70	77.70	-1.02%	6,556,322
Jul 7, 2026	80.00	82.40	77.70	78.50	78.50	-3.09%	10,746,676
Jul 6, 2026	76.70	81.50	75.40	81.00	81.00	8.00%	12,902,218
Jul 3, 2026	72.90	76.00	72.70	75.00	75.00	2.74%	5,555,355
Jul 2, 2026	73.00	74.30	72.30	73.00	73.00	1.14%	5,884,518
Jul 1, 2026	76.60	76.60	73.70	74.30	72.18	-2.62%	9,715,220
Jun 30, 2026	77.20	77.70	76.10	76.30	74.12	-0.78%	7,612,135
Jun 29, 2026	77.50	78.80	75.70	76.90	74.71	0.92%	6,460,899
Jun 26, 2026	78.10	78.20	75.50	76.20	74.03	-2.43%	10,265,393
Jun 25, 2026	82.20	82.20	77.90	78.10	75.87	-4.64%	12,777,391
Jun 24, 2026	82.20	83.80	80.80	81.90	79.56	-0.36%	8,481,706
Jun 23, 2026	80.30	84.30	80.00	82.20	79.85	4.05%	13,250,509
Jun 22, 2026	80.00	80.70	79.00	79.00	76.75	-	7,788,449
Jun 18, 2026	79.70	82.00	78.40	79.00	76.75	-0.50%	12,774,580
Jun 17, 2026	76.90	79.80	75.60	79.40	77.13	3.39%	12,526,050
Jun 16, 2026	72.50	78.60	72.50	76.80	74.61	6.08%	14,340,080
Jun 15, 2026	74.70	75.00	72.20	72.40	70.33	-2.43%	11,202,240
Jun 12, 2026	76.80	78.30	74.00	74.20	72.08	-1.72%	12,637,680
Jun 11, 2026	77.00	77.30	73.60	75.50	73.35	0.67%	15,998,730
Jun 10, 2026	73.50	78.00	73.10	75.00	72.86	2.04%	23,702,690
Jun 9, 2026	71.10	73.50	71.10	73.50	71.40	9.87%	19,260,676
Jun 8, 2026	63.80	67.70	63.60	66.90	64.99	-3.88%	8,618,509
Jun 5, 2026	73.50	73.50	69.40	69.60	67.61	-3.87%	12,345,820
Jun 4, 2026	70.50	73.70	70.00	72.40	70.33	2.84%	17,435,260
Jun 3, 2026	68.00	71.40	67.50	70.40	68.39	4.45%	13,702,470
Jun 2, 2026	67.30	68.20	66.00	67.40	65.48	0.30%	7,038,284
Jun 1, 2026	67.00	69.90	66.00	67.20	65.28	0.90%	10,988,970
May 29, 2026	68.80	69.00	65.20	66.60	64.70	-1.04%	13,091,310
May 28, 2026	71.00	71.60	66.90	67.30	65.38	-6.92%	20,222,800
May 27, 2026	69.00	72.50	68.80	72.30	70.24	5.24%	27,210,810
May 26, 2026	63.50	68.70	63.00	68.70	66.74	9.92%	18,031,000
May 25, 2026	60.00	63.80	59.20	62.50	60.72	2.63%	16,050,790
May 22, 2026	60.80	62.30	60.50	60.90	59.16	-0.16%	6,817,867
May 21, 2026	60.50	62.10	59.30	61.00	59.26	1.84%	11,422,220
May 20, 2026	57.40	59.90	56.50	59.90	58.19	5.09%	9,121,228
May 19, 2026	57.30	58.20	56.10	57.00	55.37	-0.87%	8,170,869
May 18, 2026	60.50	62.50	57.50	57.50	55.86	-5.89%	16,610,510
May 15, 2026	58.20	62.70	58.10	61.10	59.36	6.08%	17,577,020
May 14, 2026	59.70	60.70	57.00	57.60	55.96	1.59%	22,306,150
May 13, 2026	54.80	56.70	54.80	56.70	55.08	9.88%	19,498,980
May 12, 2026	52.50	52.50	50.10	51.60	50.13	0.19%	4,481,651
May 11, 2026	49.50	52.50	49.30	51.50	50.03	4.89%	9,983,550
May 8, 2026	48.00	49.20	47.80	49.10	47.70	5.03%	6,852,068
May 7, 2026	46.30	47.00	45.75	46.75	45.42	0.11%	2,394,185
May 6, 2026	47.80	47.80	46.30	46.70	45.37	-1.79%	1,887,161
May 5, 2026	46.05	47.75	45.90	47.55	46.19	3.59%	4,914,283