Taiwan Cogeneration Corporation (TPE:8926)
Taiwan · Delayed Price · Currency is TWD 63.50
+0.20 (0.32%)
Aug 6, 2026, 1:30 PM CST
Taiwan Cogeneration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 63.30 | 63.70 | 62.80 | 63.50 | - | 0.32% | 1,949,730 |
| 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% | 3,501,884 |
| Jul 23, 2026 | 64.80 | 65.10 | 63.70 | 64.30 | 64.30 | -0.62% | 2,784,806 |
| Jul 22, 2026 | 65.60 | 66.70 | 64.70 | 64.70 | 64.70 | -0.77% | 4,148,573 |
| 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% | 4,984,062 |
| 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 |
| 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 |