Ta-Yuan Cogeneration Company Ltd. (TPEX:8931)
Taiwan · Delayed Price · Currency is TWD 52.90
+0.90 (1.73%)
Sep 5, 2025, 1:30 PM CST
TPEX:8931 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.50 | 53.10 | 52.30 | 52.90 | 52.90 | 1.73% | 361,132 |
| Sep 4, 2025 | 51.90 | 52.30 | 51.90 | 52.00 | 52.00 | 0.19% | 29,206 |
| Sep 3, 2025 | 52.00 | 52.00 | 51.70 | 51.90 | 51.90 | -0.38% | 11,549 |
| Sep 2, 2025 | 52.40 | 52.60 | 51.10 | 52.10 | 52.10 | -0.57% | 96,559 |
| Sep 1, 2025 | 52.30 | 52.60 | 52.00 | 52.40 | 52.40 | - | 126,626 |
| Aug 29, 2025 | 51.50 | 52.40 | 51.40 | 52.40 | 52.40 | 1.95% | 103,424 |
| Aug 28, 2025 | 51.20 | 51.40 | 50.80 | 51.40 | 51.40 | 0.78% | 91,063 |
| Aug 27, 2025 | 51.50 | 51.90 | 50.80 | 51.00 | 51.00 | -1.35% | 77,627 |
| Aug 26, 2025 | 51.90 | 51.90 | 51.10 | 51.70 | 51.70 | -0.39% | 54,059 |
| Aug 25, 2025 | 52.00 | 52.30 | 51.50 | 51.90 | 51.90 | -0.19% | 44,810 |
| Aug 22, 2025 | 52.20 | 52.20 | 51.60 | 52.00 | 52.00 | - | 39,082 |
| Aug 21, 2025 | 52.10 | 52.40 | 51.70 | 52.00 | 52.00 | 0.19% | 14,159 |
| Aug 20, 2025 | 52.00 | 52.00 | 51.40 | 51.90 | 51.90 | -0.19% | 46,872 |
| Aug 19, 2025 | 52.90 | 52.90 | 51.90 | 52.00 | 52.00 | -0.76% | 44,332 |
| Aug 18, 2025 | 52.50 | 52.50 | 52.00 | 52.40 | 52.40 | - | 33,362 |
| Aug 15, 2025 | 52.80 | 52.80 | 52.00 | 52.40 | 52.40 | 0.38% | 15,107 |
| Aug 14, 2025 | 52.30 | 52.30 | 51.70 | 52.20 | 52.20 | - | 37,337 |
| Aug 13, 2025 | 52.40 | 52.40 | 51.70 | 52.20 | 52.20 | - | 26,822 |
| Aug 12, 2025 | 52.10 | 52.30 | 52.00 | 52.20 | 52.20 | 0.19% | 22,423 |
| Aug 11, 2025 | 51.20 | 52.20 | 51.20 | 52.10 | 52.10 | 0.19% | 21,814 |
| Aug 8, 2025 | 51.90 | 52.20 | 51.90 | 52.00 | 52.00 | 0.78% | 15,086 |
| Aug 7, 2025 | 51.30 | 51.60 | 51.00 | 51.60 | 51.60 | 0.58% | 14,655 |
| Aug 6, 2025 | 51.80 | 51.80 | 51.20 | 51.30 | 51.30 | -0.39% | 46,264 |
| Aug 5, 2025 | 51.30 | 52.30 | 51.00 | 51.50 | 51.50 | 0.39% | 17,032 |
| Aug 4, 2025 | 51.20 | 51.40 | 50.90 | 51.30 | 51.30 | -0.58% | 18,796 |
| Aug 1, 2025 | 51.00 | 51.70 | 51.00 | 51.60 | 51.60 | 0.19% | 22,526 |
| Jul 31, 2025 | 50.80 | 51.60 | 50.80 | 51.50 | 51.50 | 0.19% | 21,872 |
| Jul 30, 2025 | 50.90 | 51.40 | 50.70 | 51.40 | 51.40 | -2.65% | 36,409 |
| Jul 29, 2025 | 52.60 | 53.10 | 52.60 | 52.80 | 50.80 | 0.38% | 174,572 |
| Jul 28, 2025 | 52.90 | 52.90 | 52.10 | 52.60 | 50.61 | -0.57% | 56,977 |
| Jul 25, 2025 | 52.30 | 52.90 | 52.30 | 52.90 | 50.90 | 0.38% | 29,750 |
| Jul 24, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 50.70 | -0.19% | 3,109 |
| Jul 23, 2025 | 52.30 | 52.90 | 52.30 | 52.80 | 50.80 | 0.19% | 15,437 |
| Jul 22, 2025 | 52.20 | 52.70 | 52.20 | 52.70 | 50.70 | -0.57% | 13,184 |
| Jul 21, 2025 | 53.00 | 53.10 | 52.90 | 53.00 | 50.99 | - | 11,334 |
| Jul 18, 2025 | 53.10 | 53.10 | 52.70 | 53.00 | 50.99 | 0.38% | 13,489 |
| Jul 17, 2025 | 53.00 | 53.00 | 52.70 | 52.80 | 50.80 | 0.38% | 8,254 |
| Jul 16, 2025 | 52.10 | 52.80 | 52.00 | 52.60 | 50.61 | 0.57% | 53,137 |
| Jul 15, 2025 | 52.30 | 52.60 | 52.10 | 52.30 | 50.32 | -0.76% | 24,186 |
| Jul 14, 2025 | 52.70 | 52.80 | 52.00 | 52.70 | 50.70 | - | 19,366 |
| Jul 11, 2025 | 52.10 | 52.90 | 52.00 | 52.70 | 50.70 | 0.38% | 41,611 |
| Jul 10, 2025 | 53.00 | 53.00 | 52.20 | 52.50 | 50.51 | -0.76% | 17,571 |
| Jul 9, 2025 | 53.30 | 53.30 | 52.40 | 52.90 | 50.90 | -0.19% | 9,784 |
| Jul 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 50.99 | - | - |
| Jul 7, 2025 | 52.60 | 53.00 | 52.60 | 53.00 | 50.99 | -0.19% | 3,255 |
| Jul 4, 2025 | 53.10 | 53.40 | 52.50 | 53.10 | 51.09 | -0.19% | 39,419 |
| Jul 3, 2025 | 53.20 | 53.30 | 52.70 | 53.20 | 51.18 | -0.56% | 35,219 |
| Jul 2, 2025 | 53.10 | 53.50 | 52.60 | 53.50 | 51.47 | - | 56,927 |
| Jul 1, 2025 | 53.50 | 53.70 | 53.10 | 53.50 | 51.47 | - | 20,884 |
| Jun 30, 2025 | 53.80 | 53.80 | 53.20 | 53.50 | 51.47 | 0.19% | 22,354 |