Taiwan Cogeneration Corporation (TPE:8926)
Taiwan · Delayed Price · Currency is TWD 57.40
+0.30 (0.53%)
Aug 27, 2026, 1:30 PM CST
Taiwan Cogeneration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |