Taiwan - Delayed Quote
TWD
Taiwan Cogeneration Corporation (8926.TW)
51.90
-1.20
(-2.26%)
At close: November 6 at 1:30:26 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
50.50
52.60
49.30
51.90
51.90
3,746,888
Nov 5, 2026
54.40
54.80
53.10
53.10
53.10
1,446,856
Nov 4, 2026
54.80
55.20
53.00
54.40
54.40
1,966,672
Nov 3, 2026
55.70
55.70
54.50
54.60
54.60
2,680,477
Nov 2, 2026
56.40
56.60
55.90
56.00
56.00
1,509,453
Oct 30, 2026
57.20
57.50
56.30
56.50
56.50
1,921,666
Oct 29, 2026
58.00
58.00
57.40
57.70
57.70
847,873
Oct 28, 2026
58.00
58.70
57.60
57.80
57.80
1,303,356
Oct 27, 2026
56.90
58.20
56.90
58.10
58.10
5,373,761
Oct 23, 2026
56.90
56.90
56.90
56.90
56.90
-
Oct 22, 2026
57.20
57.50
56.80
56.90
56.90
949,912
Oct 21, 2026
56.60
57.30
56.60
56.80
56.80
934,985
Oct 20, 2026
56.80
57.20
56.60
56.60
56.60
1,965,127
Oct 19, 2026
58.60
58.60
57.10
57.20
57.20
2,889,316
Oct 16, 2026
59.50
59.80
58.70
59.00
59.00
1,157,250
Oct 15, 2026
58.60
59.20
58.50
58.80
58.80
2,059,400
Oct 14, 2026
58.60
59.40
58.50
59.20
59.20
1,537,477
Oct 13, 2026
59.20
59.60
58.20
58.20
58.20
3,304,616
Oct 12, 2026
59.70
60.50
58.60
59.80
59.80
3,582,703
Oct 8, 2026
60.40
61.70
60.00
61.10
61.10
2,946,608
Oct 7, 2026
59.30
60.90
59.20
60.30
60.30
3,933,812
Oct 6, 2026
59.10
59.50
58.90
58.90
58.90
1,283,091
Oct 5, 2026
59.50
59.90
59.00
59.10
59.10
1,851,978
Oct 2, 2026
58.90
59.30
58.40
59.00
59.00
1,399,986
Oct 1, 2026
59.30
59.50
58.60
58.90
58.90
1,137,865
Sep 30, 2026
58.60
59.40
58.30
59.20
59.20
1,960,504
Sep 29, 2026
59.20
59.20
58.30
58.30
58.30
1,250,642
Sep 24, 2026
58.30
58.90
58.10
58.80
58.80
1,155,928
Sep 23, 2026
59.20
59.20
58.30
58.40
58.40
1,449,830
Sep 22, 2026
59.60
59.60
58.70
58.70
58.70
2,076,650
Sep 21, 2026
60.00
60.10
59.10
59.50
59.50
3,181,274
Sep 18, 2026
59.00
59.80
58.80
59.80
59.80
3,040,464
Sep 17, 2026
59.00
59.20
58.10
58.80
58.80
1,960,081
Sep 16, 2026
58.00
59.30
57.80
58.50
58.50
2,405,600
Sep 15, 2026
57.40
58.20
57.20
57.40
57.40
1,435,148
Sep 14, 2026
58.30
58.40
57.30
57.40
57.40
1,923,892
Sep 11, 2026
58.20
58.90
57.20
58.00
58.00
3,217,288
Sep 10, 2026
59.60
60.10
58.40
58.70
58.70
8,540,243
Sep 9, 2026
57.30
59.60
57.30
59.30
59.30
5,817,661
Sep 8, 2026
58.20
58.30
57.10
57.20
57.20
1,876,444
Sep 7, 2026
58.10
58.20
57.40
57.90
57.90
3,238,160
Sep 4, 2026
56.70
57.70
56.60
57.50
57.50
1,917,216
Sep 3, 2026
56.70
57.50
56.40
56.60
56.60
2,037,466
Sep 2, 2026
56.50
56.90
56.00
56.30
56.30
1,223,335
Sep 1, 2026
55.80
57.00
55.80
56.70
56.70
1,376,776
Aug 31, 2026
56.70
56.70
55.80
55.90
55.90
3,805,566
Aug 28, 2026
57.70
57.70
56.70
56.80
56.80
2,147,170
Aug 27, 2026
57.30
57.70
57.10
57.40
57.40
1,559,505
Aug 26, 2026
57.00
57.30
56.70
57.10
57.10
1,610,772
Aug 25, 2026
56.50
57.00
56.00
57.00
57.00
1,430,792
Aug 24, 2026
57.50
57.50
56.50
56.50
56.50
1,770,640
Aug 21, 2026
57.30
57.70
56.60
57.30
57.30
3,031,472
Aug 20, 2026
56.20
56.90
56.00
56.80
56.80
1,687,398
Aug 19, 2026
56.00
57.10
55.40
55.80
55.80
3,102,552
Aug 18, 2026
56.40
56.80
55.80
56.00
56.00
2,348,043
Aug 17, 2026
56.70
57.50
56.20
56.60
56.60
2,544,163
Aug 14, 2026
56.20
56.70
55.60
56.70
56.70
3,809,988
Aug 13, 2026
57.20
57.30
55.80
55.80
55.80
3,996,090
Aug 12, 2026
56.20
57.20
56.00
56.80
56.80
3,618,906
Aug 11, 2026
56.00
56.20
54.70
55.80
55.80
7,786,847
Aug 10, 2026
58.00
58.20
55.80
57.00
57.00
14,318,822
Aug 7, 2026
63.70
64.30
61.80
62.00
62.00
5,280,895
Aug 6, 2026
63.30
63.70
62.80
63.50
63.50
3,985,162
Aug 5, 2026
63.40
64.00
62.80
63.30
63.30
3,358,906
Aug 4, 2026
61.50
63.20
61.20
62.60
62.60
3,516,301
Aug 3, 2026
59.10
62.00
58.70
61.80
61.80
3,838,450
Jul 31, 2026
61.50
62.30
59.00
59.00
59.00
6,487,022
Jul 30, 2026
60.50
61.00
58.30
58.80
58.80
4,393,109
Jul 29, 2026
62.00
62.60
59.00
60.80
60.80
6,221,783
Jul 28, 2026
62.80
64.10
61.70
61.90
61.90
4,918,431
Jul 27, 2026
65.20
65.30
63.30
63.50
63.50
3,302,601
Jul 24, 2026
64.00
65.80
63.70
64.70
64.70
3,469,089
Jul 23, 2026
64.80
65.10
63.70
64.30
64.30
2,742,287
Jul 22, 2026
65.60
66.70
64.70
64.70
64.70
4,109,564
Jul 21, 2026
64.10
65.90
64.10
65.20
65.20
3,281,343
Jul 20, 2026
66.20
66.50
63.40
64.00
64.00
4,521,781
Jul 17, 2026
65.90
67.10
65.30
65.50
65.50
4,915,099
Jul 16, 2026
67.20
67.90
65.70
67.00
67.00
3,464,186
Jul 15, 2026
69.00
69.00
66.90
67.70
67.70
5,351,499
Jul 14, 2026
68.60
69.00
65.30
67.30
67.30
10,839,257
Jul 13, 2026
76.00
76.40
68.90
69.30
69.30
15,771,072
Jul 9, 2026
79.80
79.90
75.30
76.00
76.00
11,875,704
Jul 8, 2026
79.00
79.10
76.20
77.70
77.70
6,492,716
Jul 7, 2026
80.00
82.40
77.70
78.50
78.50
10,608,800
Jul 6, 2026
76.70
81.50
75.40
81.00
81.00
12,743,754
Jul 3, 2026
72.90
76.00
72.70
75.00
75.00
5,496,768
Jul 2, 2026
2.119737
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
73.00
74.30
72.30
73.00
73.00
5,794,847
Jul 1, 2026
76.60
76.60
73.70
74.30
72.18
9,560,317
Jun 30, 2026
77.20
77.70
76.10
76.30
74.12
7,529,629
Jun 29, 2026
77.50
78.80
75.70
76.90
74.71
6,405,870
Jun 26, 2026
78.10
78.20
75.50
76.20
74.03
10,124,910
Jun 25, 2026
82.20
82.20
77.90
78.10
75.87
12,613,561
Jun 24, 2026
82.20
83.80
80.80
81.90
79.56
8,393,530
Jun 23, 2026
80.30
84.30
80.00
82.20
79.85
13,114,662
Jun 22, 2026
80.00
80.70
79.00
79.00
76.75
7,707,740
Jun 18, 2026
79.70
82.00
78.40
79.00
76.75
12,615,399
Jun 17, 2026
76.90
79.80
75.60
79.40
77.13
12,374,762
Jun 16, 2026
72.50
78.60
72.50
76.80
74.61
14,178,247
Jun 15, 2026
74.70
75.00
72.20
72.40
70.33
11,067,700
Jun 12, 2026
76.80
78.30
74.00
74.20
72.08
12,527,535
Jun 11, 2026
77.00
77.30
73.60
75.50
73.35
15,865,749
Jun 10, 2026
73.50
78.00
73.10
75.00
72.86
23,512,061
Jun 9, 2026
71.10
73.50
71.10
73.50
71.40
18,971,931
Jun 8, 2026
63.80
67.70
63.60
66.90
64.99
8,509,541
Jun 5, 2026
73.50
73.50
69.40
69.60
67.61
12,225,991
Jun 4, 2026
70.50
73.70
70.00
72.40
70.33
17,229,117
Jun 3, 2026
68.00
71.40
67.50
70.40
68.39
13,513,551
Jun 2, 2026
67.30
68.20
66.00
67.40
65.48
6,950,374
Jun 1, 2026
67.00
69.90
66.00
67.20
65.28
10,841,361
May 29, 2026
68.80
69.00
65.20
66.60
64.70
12,897,055
May 28, 2026
71.00
71.60
66.90
67.30
65.38
19,868,974
May 27, 2026
69.00
72.50
68.80
72.30
70.24
26,925,912
May 26, 2026
63.50
68.70
63.00
68.70
66.74
17,616,256
May 25, 2026
60.00
63.80
59.20
62.50
60.72
15,660,751
May 22, 2026
60.80
62.30
60.50
60.90
59.16
6,732,586
May 21, 2026
60.50
62.10
59.30
61.00
59.26
11,325,494
May 20, 2026
57.40
59.90
56.50
59.90
58.19
9,049,467
May 19, 2026
57.30
58.20
56.10
57.00
55.37
8,091,392
May 18, 2026
60.50
62.50
57.50
57.50
55.86
16,439,082
May 15, 2026
58.20
62.70
58.10
61.10
59.36
17,379,825
May 14, 2026
59.70
60.70
57.00
57.60
55.96
22,148,482
May 13, 2026
54.80
56.70
54.80
56.70
55.08
19,301,812
May 12, 2026
52.50
52.50
50.10
51.60
50.13
4,411,045
May 11, 2026
49.50
52.50
49.30
51.50
50.03
9,878,160
May 8, 2026
48.00
49.20
47.80
49.10
47.70
6,764,715
May 7, 2026
46.30
47.00
45.75
46.75
45.42
2,372,494
May 6, 2026
47.80
47.80
46.30
46.70
45.37
1,857,843
May 5, 2026
46.05
47.75
45.90
47.55
46.19
4,841,163
May 4, 2026
44.65
46.85
44.65
45.90
44.59
4,243,188
Apr 30, 2026
45.15
45.25
44.15
44.40
43.13
1,984,711
Apr 29, 2026
45.50
45.60
45.00
45.15
43.86
1,126,687
Apr 28, 2026
46.35
46.35
45.50
45.75
44.44
677,458
Apr 27, 2026
45.25
46.50
45.15
45.95
44.64
1,789,322
Apr 24, 2026
45.40
45.60
44.90
45.25
43.96
616,613
Apr 23, 2026
45.60
45.85
44.95
45.40
44.10
1,538,088
Apr 22, 2026
46.05
46.10
45.50
45.70
44.40
863,658
Apr 21, 2026
46.35
46.50
45.50
46.00
44.69
1,249,324
Apr 20, 2026
45.50
46.85
45.50
46.20
44.88
2,731,495
Apr 17, 2026
44.60
45.35
44.60
45.20
43.91
1,664,672
Apr 16, 2026
44.35
44.65
44.35
44.60
43.33
809,295
Apr 15, 2026
43.80
44.45
43.65
44.35
43.08
1,285,639
Apr 14, 2026
43.55
43.95
43.50
43.80
42.55
1,008,198
Apr 13, 2026
43.95
43.95
43.25
43.80
42.55
1,192,704
Apr 10, 2026
43.25
44.20
42.85
44.05
42.79
2,738,219
Apr 9, 2026
43.50
43.50
43.10
43.25
42.02
764,011
Apr 8, 2026
43.10
43.80
42.95
43.50
42.26
1,120,734
Apr 7, 2026
43.45
43.45
43.00
43.05
41.82
962,001
Apr 2, 2026
43.70
43.80
43.00
43.45
42.21
1,365,983
Apr 1, 2026
43.90
44.00
43.55
43.65
42.40
697,200
Mar 31, 2026
44.05
44.05
43.20
43.20
41.97
1,439,884
Mar 30, 2026
45.15
45.60
44.00
44.10
42.84
3,408,082
Mar 27, 2026
45.20
46.40
45.00
46.00
44.69
2,179,990
Mar 26, 2026
45.09
45.38
44.79
45.23
43.94
1,740,513
Mar 25, 2026
44.75
44.79
43.92
44.79
43.52
1,439,089
Mar 24, 2026
44.45
44.50
43.77
44.02
42.76
1,621,766
Mar 23, 2026
44.26
45.13
43.97
44.45
43.19
1,684,747
Mar 20, 2026
45.91
45.91
44.75
44.75
43.47
1,754,359
Mar 19, 2026
46.01
46.10
45.18
45.76
44.46
1,663,497
Mar 18, 2026
45.23
45.57
44.94
45.57
44.27
1,008,403
Mar 17, 2026
47.00
47.00
46.05
46.25
44.93
2,236,678
Mar 16, 2026
46.10
47.65
46.10
47.30
45.95
2,582,690
Mar 13, 2026
46.30
47.15
45.85
46.10
44.78
2,930,068
Mar 12, 2026
45.80
46.70
45.80
45.90
44.59
1,287,471
Mar 11, 2026
46.00
46.05
45.00
45.70
44.40
1,134,059
Mar 10, 2026
45.15
46.05
44.60
45.70
44.40
1,917,523
Mar 9, 2026
46.10
47.80
45.00
45.00
43.72
7,379,810
Mar 6, 2026
46.50
46.50
45.30
45.70
44.40
1,385,674
Mar 5, 2026
46.30
46.40
45.80
46.10
44.78
832,569
Mar 4, 2026
47.25
47.25
45.70
45.75
44.44
2,249,503
Mar 3, 2026
46.95
47.50
46.45
46.80
45.46
1,239,008
Mar 2, 2026
46.95
47.55
46.50
46.95
45.61
1,754,205
Feb 26, 2026
47.00
47.15
46.60
46.95
45.61
1,127,646
Feb 25, 2026
46.60
47.20
46.40
47.00
45.66
1,342,883
Feb 24, 2026
46.65
46.90
46.10
46.60
45.27
1,656,431
Feb 23, 2026
46.35
47.15
45.75
46.70
45.37
3,262,074
Feb 11, 2026
46.85
47.40
45.20
45.50
44.20
5,647,429
Feb 10, 2026
43.40
43.80
43.25
43.55
42.31
528,996
Feb 9, 2026
43.55
43.75
43.30
43.30
42.06
498,006
Feb 6, 2026
43.50
43.60
43.05
43.20
41.97
690,407
Feb 5, 2026
43.75
43.85
43.50
43.65
42.40
549,736
Feb 4, 2026
43.10
43.95
42.95
43.80
42.55
836,570
Feb 3, 2026
42.85
43.40
42.85
43.00
41.77
518,217
Feb 2, 2026
43.15
43.15
42.60
42.85
41.63
1,213,216
Jan 30, 2026
43.35
43.50
43.00
43.15
41.92
972,788
Jan 29, 2026
43.50
43.75
42.90
43.35
42.11
966,821
Jan 28, 2026
44.00
44.00
43.30
43.45
42.21
1,298,374
Jan 27, 2026
44.75
45.15
44.00
44.00
42.74
1,453,768
Jan 26, 2026
44.70
45.25
44.00
44.75
43.47
1,230,289
Jan 23, 2026
44.50
45.85
43.85
44.10
42.84
3,050,694
Jan 22, 2026
43.10
44.50
43.05
44.10
42.84
2,079,162
Jan 21, 2026
42.80
43.40
42.70
43.20
41.97
896,902
Jan 20, 2026
43.30
43.50
42.90
43.05
41.82
950,628
Jan 19, 2026
42.50
43.90
42.50
43.20
41.97
1,366,782
Jan 16, 2026
42.85
43.00
42.45
42.50
41.29
1,270,116
Jan 15, 2026
42.30
42.85
41.95
42.45
41.24
1,118,913
Jan 14, 2026
41.85
42.45
41.80
42.30
41.09
1,367,800
Jan 13, 2026
41.05
42.10
41.05
41.75
40.56
1,673,677
Jan 12, 2026
41.00
41.10
40.80
41.05
39.88
638,623
Jan 9, 2026
40.95
41.05
40.70
40.90
39.73
607,200
Jan 8, 2026
40.50
41.00
40.40
40.90
39.73
668,055
Jan 7, 2026
40.55
40.65
40.00
40.50
39.34
2,045,858
Jan 6, 2026
41.05
41.20
40.40
40.60
39.44
1,844,832
Jan 5, 2026
40.90
41.15
40.80
41.05
39.88
1,243,326
Jan 2, 2026
40.90
41.10
40.80
40.90
39.73
585,800
Dec 31, 2025
41.10
41.10
40.75
40.85
39.68
736,990
Dec 30, 2025
41.15
41.15
40.85
41.10
39.93
544,705
Dec 29, 2025
40.90
41.25
40.90
41.15
39.98
555,430
Dec 26, 2025
41.00
41.10
40.90
41.00
39.83
546,658
Dec 24, 2025
41.30
41.45
41.10
41.15
39.98
488,532
Dec 23, 2025
41.50
41.60
41.20
41.30
40.12
747,292
Dec 22, 2025
40.90
41.40
40.90
41.40
40.22
704,053
Dec 19, 2025
40.20
40.90
40.20
40.85
39.68
804,802
Dec 18, 2025
40.20
40.40
39.90
40.20
39.05
874,297
Dec 17, 2025
40.50
40.70
40.15
40.20
39.05
1,360,598
Dec 16, 2025
40.60
41.00
40.20
40.45
39.30
1,721,158
Dec 15, 2025
40.85
41.15
40.70
40.70
39.54
1,067,983
Dec 12, 2025
41.05
41.20
40.75
40.90
39.73
930,978
Dec 11, 2025
41.10
41.20
40.70
41.10
39.93
1,006,225
Dec 10, 2025
41.15
41.35
41.00
41.10
39.93
869,562
Dec 9, 2025
41.50
41.80
41.15
41.20
40.02
856,774
Dec 8, 2025
41.30
41.80
41.25
41.55
40.36
690,164
Dec 5, 2025
41.60
41.60
41.20
41.30
40.12
774,369
Dec 4, 2025
41.10
41.70
41.10
41.60
40.41
530,560
Dec 3, 2025
41.15
41.20
40.80
41.10
39.93
744,413
Dec 2, 2025
41.30
41.35
41.00
41.00
39.83
560,555
Dec 1, 2025
41.50
41.80
41.05
41.05
39.88
1,328,250
Nov 28, 2025
41.65
41.80
41.35
41.50
40.32
1,121,369
Nov 27, 2025
41.55
41.80
41.30
41.70
40.51
486,567
Nov 26, 2025
41.10
41.80
41.10
41.50
40.32
742,906
Nov 25, 2025
41.30
41.35
40.80
41.00
39.83
876,833
Nov 24, 2025
41.55
41.60
40.90
41.20
40.02
1,267,827
Nov 21, 2025
41.50
41.60
41.00
41.10
39.93
1,083,956
Nov 20, 2025
41.20
42.40
41.20
41.35
40.17
1,559,849
Nov 19, 2025
40.35
41.60
40.35
41.10
39.93
1,982,318
Nov 18, 2025
41.65
41.80
40.20
40.20
39.05
4,830,407
Nov 17, 2025
42.60
42.60
41.35
41.70
40.51
3,901,919
Nov 14, 2025
44.45
44.50
42.80
42.90
41.68
4,886,186
Nov 13, 2025
47.75
48.20
44.70
44.85
43.57
8,904,291
Nov 12, 2025
48.60
49.10
48.25
48.70
47.31
1,189,218
Nov 11, 2025
49.35
49.45
48.15
48.65
47.26
1,679,021
Nov 10, 2025
49.50
49.55
48.80
49.35
47.94
1,072,586
Nov 7, 2025
49.85
49.85
49.10
49.55
48.14
912,310
Nov 6, 2025
49.65
49.85
49.20
49.65
48.23
2,275,023
