Taiwan Cogeneration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	58.20	62.70	58.10	61.10	61.10	6.08%	17,537,196
May 14, 2026	59.70	60.70	57.00	57.60	57.60	1.59%	22,306,152
May 13, 2026	54.80	56.70	54.80	56.70	56.70	9.88%	19,498,985
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	45.09	45.38	44.79	45.23	45.23	0.98%	1,752,716
Mar 25, 2026	44.75	44.79	43.92	44.79	44.79	1.75%	1,449,258
Mar 24, 2026	44.45	44.50	43.77	44.02	44.02	-0.97%	1,634,615
Mar 23, 2026	44.26	45.13	43.97	44.45	44.45	-0.67%	1,706,698
Mar 20, 2026	45.91	45.91	44.75	44.75	44.75	-2.21%	1,780,784
Mar 19, 2026	46.01	46.10	45.18	45.76	45.76	0.42%	1,684,431
Mar 18, 2026	45.23	45.57	44.94	45.57	45.57	1.51%	1,027,272
Mar 17, 2026	45.62	45.62	44.70	44.89	44.89	-2.22%	2,344,827
Mar 16, 2026	44.75	46.25	44.75	45.91	45.91	2.59%	2,698,677
Mar 13, 2026	44.94	45.76	44.50	44.75	44.75	0.45%	3,042,623
Mar 12, 2026	44.45	45.33	44.45	44.55	44.55	0.43%	1,340,892
Mar 11, 2026	44.65	44.70	43.68	44.36	44.36	-	1,184,287
Mar 10, 2026	43.82	44.70	43.29	44.36	44.36	1.56%	1,994,975
Mar 9, 2026	44.75	46.40	43.68	43.68	43.68	-1.53%	7,672,532
Mar 6, 2026	45.13	45.13	43.97	44.36	44.36	-0.87%	1,454,918
Mar 5, 2026	44.94	45.04	44.45	44.75	44.75	0.77%	871,494
Mar 4, 2026	45.86	45.86	44.36	44.41	44.41	-2.22%	2,354,477