Taiwan Cogeneration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.29%	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
Mar 23, 2026	45.60	46.50	45.30	45.80	44.45	-0.65%	1,656,547
Mar 20, 2026	47.30	47.30	46.10	46.10	44.75	-2.23%	1,728,456
Mar 19, 2026	47.40	47.50	46.55	47.15	45.76	0.43%	1,634,934
Mar 18, 2026	46.60	46.95	46.30	46.95	45.57	1.51%	997,086
Mar 17, 2026	47.00	47.00	46.05	46.25	44.89	-2.22%	2,275,925
Mar 16, 2026	46.10	47.65	46.10	47.30	45.91	2.60%	2,619,377
Mar 13, 2026	46.30	47.15	45.85	46.10	44.75	0.44%	2,953,216
Mar 12, 2026	45.80	46.70	45.80	45.90	44.55	0.44%	1,301,490
Mar 11, 2026	46.00	46.05	45.00	45.70	44.36	-	1,149,487
Mar 10, 2026	45.15	46.05	44.60	45.70	44.36	1.56%	1,936,353
Mar 9, 2026	46.10	47.80	45.00	45.00	43.68	-1.53%	7,447,075
Mar 6, 2026	46.50	46.50	45.30	45.70	44.36	-0.87%	1,412,166
Mar 5, 2026	46.30	46.40	45.80	46.10	44.75	0.77%	845,886
Mar 4, 2026	47.25	47.25	45.70	45.75	44.41	-2.24%	2,285,291
Mar 3, 2026	46.95	47.50	46.45	46.80	45.42	-0.32%	1,255,883
Mar 2, 2026	46.95	47.55	46.50	46.95	45.57	-	1,777,177
Feb 26, 2026	47.00	47.15	46.60	46.95	45.57	-0.11%	1,145,716
Feb 25, 2026	46.60	47.20	46.40	47.00	45.62	0.86%	1,374,394
Feb 24, 2026	46.65	46.90	46.10	46.60	45.23	-0.21%	1,678,327
Feb 23, 2026	46.35	47.15	45.75	46.70	45.33	2.64%	3,320,535
Feb 11, 2026	46.85	47.40	45.20	45.50	44.16	4.48%	5,723,885
Feb 10, 2026	43.40	43.80	43.25	43.55	42.27	0.58%	538,314
Feb 9, 2026	43.55	43.75	43.30	43.30	42.03	0.23%	503,287
Feb 6, 2026	43.50	43.60	43.05	43.20	41.93	-1.03%	700,642
Feb 5, 2026	43.75	43.85	43.50	43.65	42.37	-0.34%	557,114
Feb 4, 2026	43.10	43.95	42.95	43.80	42.51	1.86%	844,742
Feb 3, 2026	42.85	43.40	42.85	43.00	41.74	0.35%	523,982
Feb 2, 2026	43.15	43.15	42.60	42.85	41.59	-0.70%	1,225,308