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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	49.5	49.35	49.35	49.55	48.8	1.08M
November 07, 2025	49.85	49.55	49.55	49.85	49.1	921,873
November 06, 2025	49.65	49.65	49.65	49.85	49.2	2.29M
November 05, 2025	49	49.3	49.3	49.6	48.45	1.03M
November 04, 2025	48.95	49.1	49.1	49.75	48.9	1.7M
November 03, 2025	48.25	48.6	48.6	48.6	48.2	726,674
October 31, 2025	48.15	48.25	48.25	48.9	48.15	916,056
October 30, 2025	48.15	47.9	47.9	48.55	47.85	1.09M
October 29, 2025	48.25	48.15	48.15	48.4	47.6	1.65M
October 28, 2025	48.65	48.15	48.15	49.25	47.95	1.57M
October 27, 2025	50.4	48.85	48.85	50.7	48.8	2.35M
October 23, 2025	50	50.2	50.2	50.4	49.9	1.55M
October 22, 2025	50.1	50.2	50.2	50.2	49.45	1.21M
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

Taiwan Cogeneration Corporation (8926.TW) TAI