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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	50.3	50.2	50.2	50.6	49.65	1.73M
October 20, 2025	49.5	50.1	50.1	51.4	49.5	6.17M
October 17, 2025	49	49.35	49.35	49.45	48.85	2.03M
October 16, 2025	48.9	49	49	49.65	48.45	2.05M
October 15, 2025	48.8	48.75	48.75	48.8	48.25	1.65M
October 14, 2025	48.45	48.75	48.75	49	48.2	2.56M
October 13, 2025	48.1	48.5	48.5	48.6	47.5	1.62M
October 09, 2025	48.25	48.35	48.35	48.5	47.75	1.8M
October 08, 2025	47.9	48.4	48.4	48.4	47.9	1.6M
October 07, 2025	48	47.85	47.85	48.15	47.5	1.05M
October 03, 2025	48.5	47.8	47.8	48.5	47.45	878,088
October 02, 2025	47.8	48.3	48.3	48.4	47.6	1.96M
October 01, 2025	47.8	47.8	47.8	47.8	47.25	676,992
September 30, 2025	47.1	47.65	47.65	47.75	47	1.15M
September 26, 2025	47.1	46.9	46.9	47.1	46.7	581,480
September 25, 2025	46.95	47	47	47.8	46.9	956,980
September 24, 2025	46.7	46.65	46.65	47.1	46.6	454,086
September 23, 2025	46.05	46.7	46.7	47.1	46.05	972,979
September 22, 2025	46.1	46.05	46.05	46.35	45.9	571,210
September 19, 2025	46.4	45.9	45.9	46.4	45.7	890,399
September 18, 2025	45.8	46.35	46.35	46.35	45.8	806,209
September 17, 2025	46.1	45.65	45.65	46.3	45.65	918,775
September 16, 2025	46.6	46.15	46.15	46.6	45.9	1.04M
September 15, 2025	47.2	46.6	46.6	47.45	46.5	916,383
September 12, 2025	47.95	47.3	47.3	47.95	46.85	1.42M
September 11, 2025	47.85	47.6	47.6	48.05	47.55	925,681
September 10, 2025	48.4	47.85	47.85	48.4	47.5	1.61M
September 09, 2025	48.7	48.45	48.45	49	48.1	1.39M
September 08, 2025	47.6	48.55	48.55	48.7	47.6	3.34M
September 05, 2025	47.3	47.6	47.6	47.6	47.15	718,422
September 04, 2025	47.5	47.3	47.3	47.65	47.15	1.13M
September 03, 2025	46.85	47.45	47.45	47.45	46.85	1.36M
September 02, 2025	46.75	46.85	46.85	47.3	46.7	480,119
September 01, 2025	46.8	46.7	46.7	47.1	46.5	837,075
August 29, 2025	47.15	46.8	46.8	47.15	46.8	528,830
August 28, 2025	46.5	46.85	46.85	47.25	46.45	731,600
August 27, 2025	47.1	46.65	46.65	47.2	46.65	1.09M
August 26, 2025	47.05	47.3	47.3	47.55	47.05	1.03M
August 25, 2025	47.2	47.1	47.1	47.2	46.75	780,973
August 22, 2025	47.05	46.8	46.8	47.5	46.75	1.04M
August 21, 2025	47	47.15	47.15	47.2	46.7	1.08M
August 20, 2025	47.7	46.75	46.75	47.7	46.7	1.56M
August 19, 2025	46.9	47.65	47.65	47.7	46.65	3.03M
August 18, 2025	47	46.75	46.75	47.1	46.65	1.51M
August 15, 2025	46.4	47	47	47.2	45.7	2.79M
August 14, 2025	46.45	46.15	46.15	46.55	46.05	886,669
August 13, 2025	46.45	46.15	46.15	46.55	45.9	1.56M
August 12, 2025	46.9	46.45	46.45	46.9	46.4	1.86M
August 11, 2025	46.6	46.4	46.4	47.8	46.25	6.35M
August 08, 2025	44.9	45.3	45.3	45.8	44.9	1.78M
August 07, 2025	45.75	44.95	44.95	45.9	44.85	1.23M
August 06, 2025	44.8	45.5	45.5	45.65	44.8	1.99M
August 05, 2025	44.45	44.8	44.8	44.9	44.4	746,524
August 04, 2025	43.35	44.45	44.45	44.6	43.35	1.12M
August 01, 2025	43.2	43.75	43.75	44.2	43.1	358,667
July 31, 2025	43.8	43.4	43.4	43.95	43.4	808,422
July 30, 2025	43.65	44.05	44.05	44.25	43.55	1.53M
July 29, 2025	43.6	43.65	43.65	43.9	43.4	501,979
July 28, 2025	44.2	43.6	43.6	44.4	43.55	930,256
July 25, 2025	44.75	44.2	44.2	44.75	44.15	631,046

Taiwan Cogeneration Corporation (8926.TW) TAI