Taiwan Cogeneration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	70.50	73.70	70.00	72.40	72.40	2.84%	17,435,262
Jun 3, 2026	68.00	71.40	67.50	70.40	70.40	4.45%	13,702,470
Jun 2, 2026	67.30	68.20	66.00	67.40	67.40	0.30%	7,038,284
Jun 1, 2026	67.00	69.90	66.00	67.20	67.20	0.90%	10,988,970
May 29, 2026	68.80	69.00	65.20	66.60	66.60	-1.04%	13,091,310
May 28, 2026	71.00	71.60	66.90	67.30	67.30	-6.92%	20,222,800
May 27, 2026	69.00	72.50	68.80	72.30	72.30	5.24%	27,210,810
May 26, 2026	63.50	68.70	63.00	68.70	68.70	9.92%	18,031,000
May 25, 2026	60.00	63.80	59.20	62.50	62.50	2.63%	16,050,790
May 22, 2026	60.80	62.30	60.50	60.90	60.90	-0.16%	6,817,867
May 21, 2026	60.50	62.10	59.30	61.00	61.00	1.84%	11,422,220
May 20, 2026	57.40	59.90	56.50	59.90	59.90	5.09%	9,121,228
May 19, 2026	57.30	58.20	56.10	57.00	57.00	-0.87%	8,170,869
May 18, 2026	60.50	62.50	57.50	57.50	57.50	-5.89%	16,610,510
May 15, 2026	58.20	62.70	58.10	61.10	61.10	6.08%	17,577,020
May 14, 2026	59.70	60.70	57.00	57.60	57.60	1.59%	22,306,150
May 13, 2026	54.80	56.70	54.80	56.70	56.70	9.88%	19,498,980
May 12, 2026	52.50	52.50	50.10	51.60	51.60	0.19%	4,481,651
May 11, 2026	49.50	52.50	49.30	51.50	51.50	4.89%	9,983,550
May 8, 2026	48.00	49.20	47.80	49.10	49.10	5.03%	6,852,068
May 7, 2026	46.30	47.00	45.75	46.75	46.75	0.11%	2,394,185
May 6, 2026	47.80	47.80	46.30	46.70	46.70	-1.79%	1,887,161
May 5, 2026	46.05	47.75	45.90	47.55	47.55	3.59%	4,914,283
May 4, 2026	44.65	46.85	44.65	45.90	45.90	3.38%	4,287,919
Apr 30, 2026	45.15	45.25	44.15	44.40	44.40	-1.66%	2,019,927
Apr 29, 2026	45.50	45.60	45.00	45.15	45.15	-1.31%	1,141,688
Apr 28, 2026	46.35	46.35	45.50	45.75	45.75	-0.44%	686,773
Apr 27, 2026	45.25	46.50	45.15	45.95	45.95	1.55%	1,812,465
Apr 24, 2026	45.40	45.60	44.90	45.25	45.25	-0.33%	631,756
Apr 23, 2026	45.60	45.85	44.95	45.40	45.40	-0.66%	1,555,351
Apr 22, 2026	46.05	46.10	45.50	45.70	45.70	-0.65%	886,407
Apr 21, 2026	46.35	46.50	45.50	46.00	46.00	-0.43%	1,271,585
Apr 20, 2026	45.50	46.85	45.50	46.20	46.20	2.21%	2,772,459
Apr 17, 2026	44.60	45.35	44.60	45.20	45.20	1.35%	1,683,179
Apr 16, 2026	44.35	44.65	44.35	44.60	44.60	0.56%	825,300
Apr 15, 2026	43.80	44.45	43.65	44.35	44.35	1.26%	1,306,877
Apr 14, 2026	43.55	43.95	43.50	43.80	43.80	-	1,018,438
Apr 13, 2026	43.95	43.95	43.25	43.80	43.80	-0.57%	1,208,522
Apr 10, 2026	43.25	44.20	42.85	44.05	44.05	1.85%	2,772,728
Apr 9, 2026	43.50	43.50	43.10	43.25	43.25	-0.57%	778,804
Apr 8, 2026	43.10	43.80	42.95	43.50	43.50	1.05%	1,133,743
Apr 7, 2026	43.45	43.45	43.00	43.05	43.05	-0.92%	978,859
Apr 2, 2026	43.70	43.80	43.00	43.45	43.45	-0.46%	1,389,137
Apr 1, 2026	43.90	44.00	43.55	43.65	43.65	1.04%	708,674
Mar 31, 2026	44.05	44.05	43.20	43.20	43.20	-2.04%	1,468,327
Mar 30, 2026	45.15	45.60	44.00	44.10	44.10	-4.13%	3,454,378
Mar 27, 2026	45.20	46.40	45.00	46.00	46.00	1.70%	2,195,982
Mar 26, 2026	46.45	46.75	46.15	46.60	45.23	0.98%	1,701,213
Mar 25, 2026	46.10	46.15	45.25	46.15	44.79	1.76%	1,406,672
Mar 24, 2026	45.80	45.85	45.10	45.35	44.02	-0.98%	1,586,582