Ta-Yuan Cogeneration Company Ltd. (TPEX:8931)
Taiwan · Delayed Price · Currency is TWD 46.55
+0.15 (0.32%)
Dec 3, 2025, 1:30 PM CST
TPEX:8931 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 46.60 | 46.60 | 45.90 | 46.55 | 46.55 | 0.32% | 19,455 |
| Dec 2, 2025 | 47.40 | 47.40 | 46.10 | 46.40 | 46.40 | -0.43% | 16,743 |
| Dec 1, 2025 | 47.00 | 47.00 | 46.35 | 46.60 | 46.60 | 0.65% | 10,225 |
| Nov 28, 2025 | 46.60 | 46.60 | 45.75 | 46.30 | 46.30 | 0.43% | 50,208 |
| Nov 27, 2025 | 45.70 | 46.10 | 45.60 | 46.10 | 46.10 | 0.99% | 22,000 |
| Nov 26, 2025 | 46.55 | 46.55 | 45.30 | 45.65 | 45.65 | 0.22% | 10,683 |
| Nov 25, 2025 | 47.00 | 47.00 | 45.55 | 45.55 | 45.55 | -0.11% | 16,086 |
| Nov 24, 2025 | 46.25 | 46.25 | 45.45 | 45.60 | 45.60 | 0.66% | 10,208 |
| Nov 21, 2025 | 44.90 | 45.55 | 44.75 | 45.30 | 45.30 | -0.88% | 39,391 |
| Nov 20, 2025 | 45.95 | 46.15 | 45.25 | 45.70 | 45.70 | -0.22% | 22,459 |
| Nov 19, 2025 | 45.90 | 46.20 | 44.50 | 45.80 | 45.80 | 1.89% | 47,603 |
| Nov 18, 2025 | 45.65 | 45.70 | 43.90 | 44.95 | 44.95 | -1.10% | 148,798 |
| Nov 17, 2025 | 47.90 | 48.70 | 45.25 | 45.45 | 45.45 | -5.11% | 106,278 |
| Nov 14, 2025 | 49.50 | 49.50 | 47.00 | 47.90 | 47.90 | -3.62% | 116,825 |
| Nov 13, 2025 | 50.00 | 50.00 | 49.10 | 49.70 | 49.70 | -0.60% | 39,256 |
| Nov 12, 2025 | 50.20 | 50.20 | 49.65 | 50.00 | 50.00 | -0.20% | 17,121 |
| Nov 11, 2025 | 50.10 | 50.30 | 50.10 | 50.10 | 50.10 | 0.50% | 4,305 |
| Nov 10, 2025 | 49.80 | 50.30 | 49.80 | 49.85 | 49.85 | 0.10% | 9,589 |
| Nov 7, 2025 | 50.10 | 50.40 | 49.80 | 49.80 | 49.80 | - | 41,784 |
| Nov 6, 2025 | 50.40 | 50.50 | 49.40 | 49.80 | 49.80 | -1.78% | 55,549 |
| Nov 5, 2025 | 50.80 | 50.80 | 50.40 | 50.70 | 50.70 | -0.20% | 12,576 |
| Nov 4, 2025 | 51.30 | 51.30 | 50.80 | 50.80 | 50.80 | -0.20% | 8,088 |
| Nov 3, 2025 | 51.20 | 51.20 | 50.80 | 50.90 | 50.90 | -0.59% | 23,966 |
| Oct 31, 2025 | 51.80 | 51.80 | 51.00 | 51.20 | 51.20 | -1.16% | 23,157 |
| Oct 30, 2025 | 51.40 | 51.80 | 51.20 | 51.80 | 51.80 | -0.38% | 15,268 |
| Oct 29, 2025 | 51.10 | 52.00 | 50.40 | 52.00 | 52.00 | 0.78% | 148,851 |
| Oct 28, 2025 | 51.80 | 51.80 | 51.10 | 51.60 | 51.60 | -0.58% | 14,195 |
| Oct 27, 2025 | 52.20 | 52.50 | 51.40 | 51.90 | 51.90 | -0.19% | 118,040 |
| Oct 23, 2025 | 52.30 | 52.30 | 51.80 | 52.00 | 52.00 | 0.97% | 19,063 |
| Oct 22, 2025 | 51.20 | 51.60 | 51.20 | 51.50 | 51.50 | 0.39% | 5,024 |
| Oct 21, 2025 | 51.50 | 51.60 | 51.30 | 51.30 | 51.30 | - | 34,268 |
| Oct 20, 2025 | 51.20 | 51.90 | 51.10 | 51.30 | 51.30 | 0.20% | 78,703 |
| Oct 17, 2025 | 51.40 | 51.70 | 51.00 | 51.20 | 51.20 | -0.58% | 36,989 |
| Oct 16, 2025 | 50.90 | 51.50 | 50.90 | 51.50 | 51.50 | 0.19% | 24,212 |
| Oct 15, 2025 | 51.50 | 51.80 | 51.10 | 51.40 | 51.40 | 0.39% | 45,965 |
| Oct 14, 2025 | 51.20 | 51.60 | 50.90 | 51.20 | 51.20 | 0.20% | 33,371 |
| Oct 13, 2025 | 51.10 | 51.50 | 51.00 | 51.10 | 51.10 | -1.54% | 24,601 |
| Oct 9, 2025 | 52.80 | 52.80 | 51.50 | 51.90 | 51.90 | -0.95% | 43,523 |
| Oct 8, 2025 | 52.40 | 52.40 | 52.00 | 52.40 | 52.40 | -0.19% | 14,173 |
| Oct 7, 2025 | 52.80 | 52.90 | 52.00 | 52.50 | 52.50 | -0.57% | 60,625 |
| Oct 3, 2025 | 52.50 | 53.00 | 52.50 | 52.80 | 52.80 | 0.57% | 58,203 |
| Oct 2, 2025 | 52.90 | 53.10 | 52.50 | 52.50 | 52.50 | -0.57% | 202,369 |
| Oct 1, 2025 | 53.20 | 53.20 | 52.60 | 52.80 | 52.80 | -0.19% | 14,801 |
| Sep 30, 2025 | 52.50 | 53.00 | 52.50 | 52.90 | 52.90 | -0.19% | 39,130 |
| Sep 26, 2025 | 53.10 | 53.10 | 52.50 | 53.00 | 53.00 | 0.19% | 83,452 |
| Sep 25, 2025 | 52.10 | 52.90 | 52.10 | 52.90 | 52.90 | 0.19% | 83,337 |
| Sep 24, 2025 | 52.80 | 53.50 | 52.70 | 52.80 | 52.80 | -0.94% | 76,110 |
| Sep 23, 2025 | 53.80 | 53.80 | 53.10 | 53.30 | 53.30 | -0.74% | 150,582 |
| Sep 22, 2025 | 53.90 | 53.90 | 53.50 | 53.70 | 53.70 | -0.19% | 204,446 |
| Sep 19, 2025 | 53.70 | 53.90 | 53.70 | 53.80 | 53.80 | - | 187,492 |