Taiwan Cogeneration Corporation - 8926.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	46.85	45.5	45.5	47.4	45.2	5.72M
February 10, 2026	43.4	43.55	43.55	43.8	43.25	538,314
February 09, 2026	43.55	43.3	43.3	43.75	43.3	502,281
February 06, 2026	43.5	43.2	43.2	43.6	43.05	700,642
February 05, 2026	43.75	43.65	43.65	43.85	43.5	557,114
February 04, 2026	43.1	43.8	43.8	43.95	42.95	844,742
February 03, 2026	42.85	43	43	43.4	42.85	523,982
February 02, 2026	43.15	42.85	42.85	43.15	42.6	1.23M
January 30, 2026	43.35	43.15	43.15	43.5	43	978,496
January 29, 2026	43.5	43.35	43.35	43.75	42.9	950,551
January 28, 2026	44	43.45	43.45	44	43.3	1.32M
January 27, 2026	44.75	44	44	45.15	44	1.48M
January 26, 2026	44.7	44.75	44.75	45.25	44	1.25M
January 23, 2026	44.5	44.1	44.1	45.85	43.85	3.09M
January 22, 2026	43.1	44.1	44.1	44.5	43.05	2.11M
January 21, 2026	42.8	43.2	43.2	43.4	42.7	912,135
January 20, 2026	43.3	43.05	43.05	43.5	42.9	933,494
January 19, 2026	42.5	43.2	43.2	43.9	42.5	1.4M
January 16, 2026	42.85	42.5	42.5	43	42.45	1.29M
January 15, 2026	42.3	42.45	42.45	42.85	41.95	1.13M
January 14, 2026	41.85	42.3	42.3	42.45	41.8	1.39M
January 13, 2026	41.05	41.75	41.75	42.1	41.05	1.7M
January 12, 2026	41	41.05	41.05	41.1	40.8	648,868
January 09, 2026	40.95	40.9	40.9	41.05	40.7	619,148
January 08, 2026	40.5	40.9	40.9	41	40.4	677,370
January 07, 2026	40.55	40.5	40.5	40.65	40	2.07M
January 06, 2026	41.05	40.6	40.6	41.2	40.4	1.88M
January 05, 2026	40.9	41.05	41.05	41.15	40.8	1.25M
January 02, 2026	40.9	40.9	40.9	41.1	40.8	597,131
December 31, 2025	41.1	40.85	40.85	41.1	40.75	748,399
December 30, 2025	41.15	41.1	41.1	41.15	40.85	537,838
December 29, 2025	40.9	41.15	41.15	41.25	40.9	564,981
December 26, 2025	41	41	41	41.1	40.9	554,932
December 24, 2025	41.3	41.15	41.15	41.45	41.1	494,867
December 23, 2025	41.5	41.3	41.3	41.6	41.2	756,827
December 22, 2025	40.9	41.4	41.4	41.4	40.9	713,037
December 19, 2025	40.2	40.85	40.85	40.9	40.2	810,573
December 18, 2025	40.2	40.2	40.2	40.4	39.9	885,573
December 17, 2025	40.5	40.2	40.2	40.7	40.15	1.38M
December 16, 2025	40.6	40.45	40.45	41	40.2	1.75M
December 15, 2025	40.85	40.7	40.7	41.15	40.7	1.08M
December 12, 2025	41.05	40.9	40.9	41.2	40.75	941,364
December 11, 2025	41.1	41.1	41.1	41.2	40.7	1.01M
December 10, 2025	41.15	41.1	41.1	41.35	41	883,254
December 09, 2025	41.5	41.2	41.2	41.8	41.15	869,687
December 08, 2025	41.3	41.55	41.55	41.8	41.25	697,346
December 05, 2025	41.6	41.3	41.3	41.6	41.2	734,744
December 04, 2025	41.1	41.6	41.6	41.7	41.1	494,912
December 03, 2025	41.15	41.1	41.1	41.2	40.8	744,413
December 02, 2025	41.3	41	41	41.35	41	573,036
December 01, 2025	41.5	41.05	41.05	41.8	41.05	1.35M
November 28, 2025	41.65	41.5	41.5	41.8	41.35	1.13M
November 27, 2025	41.55	41.7	41.7	41.8	41.3	495,163
November 26, 2025	41.1	41.5	41.5	41.8	41.1	718,473
November 25, 2025	41.3	41	41	41.35	40.8	894,804
November 24, 2025	41.55	41.2	41.2	41.6	40.9	1.28M
November 21, 2025	41.5	41.1	41.1	41.6	41	1.02M
November 20, 2025	41.2	41.35	41.35	42.4	41.2	1.58M
November 19, 2025	40.35	41.1	41.1	41.6	40.35	2M
November 18, 2025	41.65	40.2	40.2	41.8	40.2	4.89M

Taiwan Cogeneration Corporation (8926.TW) TAI