Taiwan Cogeneration Corporation (TPE:8926)
Taiwan
· Delayed Price · Currency is TWD 45.00
-0.70 (-1.53%)
Mar 9, 2026, 1:35 PM CST
Taiwan Cogeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.50 | 46.50 | 45.30 | 45.70 | 45.70 | -0.87% | 1,411,492 |
| Mar 5, 2026 | 46.30 | 46.40 | 45.80 | 46.10 | 46.10 | 0.77% | 845,886 |
| Mar 4, 2026 | 47.25 | 47.25 | 45.70 | 45.75 | 45.75 | -2.24% | 2,285,291 |
| Mar 3, 2026 | 46.95 | 47.50 | 46.45 | 46.80 | 46.80 | -0.32% | 1,255,883 |
| Mar 2, 2026 | 46.95 | 47.55 | 46.50 | 46.95 | 46.95 | - | 1,777,177 |
| Feb 26, 2026 | 47.00 | 47.15 | 46.60 | 46.95 | 46.95 | -0.11% | 1,145,716 |
| Feb 25, 2026 | 46.60 | 47.20 | 46.40 | 47.00 | 47.00 | 0.86% | 1,374,394 |
| Feb 24, 2026 | 46.65 | 46.90 | 46.10 | 46.60 | 46.60 | -0.21% | 1,678,327 |
| Feb 23, 2026 | 46.35 | 47.15 | 45.75 | 46.70 | 46.70 | 2.64% | 3,320,535 |
| Feb 11, 2026 | 46.85 | 47.40 | 45.20 | 45.50 | 45.50 | 4.48% | 5,723,885 |
| Feb 10, 2026 | 43.40 | 43.80 | 43.25 | 43.55 | 43.55 | 0.58% | 538,314 |
| Feb 9, 2026 | 43.55 | 43.75 | 43.30 | 43.30 | 43.30 | 0.23% | 503,287 |
| Feb 6, 2026 | 43.50 | 43.60 | 43.05 | 43.20 | 43.20 | -1.03% | 700,642 |
| Feb 5, 2026 | 43.75 | 43.85 | 43.50 | 43.65 | 43.65 | -0.34% | 557,114 |
| Feb 4, 2026 | 43.10 | 43.95 | 42.95 | 43.80 | 43.80 | 1.86% | 844,742 |
| Feb 3, 2026 | 42.85 | 43.40 | 42.85 | 43.00 | 43.00 | 0.35% | 523,982 |
| Feb 2, 2026 | 43.15 | 43.15 | 42.60 | 42.85 | 42.85 | -0.70% | 1,225,308 |
| Jan 30, 2026 | 43.35 | 43.50 | 43.00 | 43.15 | 43.15 | -0.46% | 981,284 |
| Jan 29, 2026 | 43.50 | 43.75 | 42.90 | 43.35 | 43.35 | -0.23% | 978,372 |
| Jan 28, 2026 | 44.00 | 44.00 | 43.30 | 43.45 | 43.45 | -1.25% | 1,320,254 |
| Jan 27, 2026 | 44.75 | 45.15 | 44.00 | 44.00 | 44.00 | -1.68% | 1,479,090 |
| Jan 26, 2026 | 44.70 | 45.25 | 44.00 | 44.75 | 44.75 | 1.47% | 1,251,974 |
| Jan 23, 2026 | 44.50 | 45.85 | 43.85 | 44.10 | 44.10 | - | 3,089,539 |
| Jan 22, 2026 | 43.10 | 44.50 | 43.05 | 44.10 | 44.10 | 2.08% | 2,105,796 |
| Jan 21, 2026 | 42.80 | 43.40 | 42.70 | 43.20 | 43.20 | 0.35% | 912,135 |
| Jan 20, 2026 | 43.30 | 43.50 | 42.90 | 43.05 | 43.05 | -0.35% | 964,310 |
| Jan 19, 2026 | 42.50 | 43.90 | 42.50 | 43.20 | 43.20 | 1.65% | 1,397,217 |
| Jan 16, 2026 | 42.85 | 43.00 | 42.45 | 42.50 | 42.50 | 0.12% | 1,292,842 |
| Jan 15, 2026 | 42.30 | 42.85 | 41.95 | 42.45 | 42.45 | 0.35% | 1,131,966 |
| Jan 14, 2026 | 41.85 | 42.45 | 41.80 | 42.30 | 42.30 | 1.32% | 1,390,099 |
| Jan 13, 2026 | 41.05 | 42.10 | 41.05 | 41.75 | 41.75 | 1.71% | 1,697,270 |
| Jan 12, 2026 | 41.00 | 41.10 | 40.80 | 41.05 | 41.05 | 0.37% | 648,868 |
| Jan 9, 2026 | 40.95 | 41.05 | 40.70 | 40.90 | 40.90 | - | 619,148 |
| Jan 8, 2026 | 40.50 | 41.00 | 40.40 | 40.90 | 40.90 | 0.99% | 677,370 |
| Jan 7, 2026 | 40.55 | 40.65 | 40.00 | 40.50 | 40.50 | -0.25% | 2,074,803 |
| Jan 6, 2026 | 41.05 | 41.20 | 40.40 | 40.60 | 40.60 | -1.10% | 1,882,812 |
| Jan 5, 2026 | 40.90 | 41.15 | 40.80 | 41.05 | 41.05 | 0.37% | 1,254,334 |
| Jan 2, 2026 | 40.90 | 41.10 | 40.80 | 40.90 | 40.90 | 0.12% | 597,131 |
| Dec 31, 2025 | 41.10 | 41.10 | 40.75 | 40.85 | 40.85 | -0.61% | 748,399 |
| Dec 30, 2025 | 41.15 | 41.15 | 40.85 | 41.10 | 41.10 | -0.12% | 549,543 |
| Dec 29, 2025 | 40.90 | 41.25 | 40.90 | 41.15 | 41.15 | 0.37% | 564,981 |
| Dec 26, 2025 | 41.00 | 41.10 | 40.90 | 41.00 | 41.00 | -0.36% | 554,932 |
| Dec 24, 2025 | 41.30 | 41.45 | 41.10 | 41.15 | 41.15 | -0.36% | 496,399 |
| Dec 23, 2025 | 41.50 | 41.60 | 41.20 | 41.30 | 41.30 | -0.24% | 756,827 |
| Dec 22, 2025 | 40.90 | 41.40 | 40.90 | 41.40 | 41.40 | 1.35% | 713,037 |
| Dec 19, 2025 | 40.20 | 40.90 | 40.20 | 40.85 | 40.85 | 1.62% | 810,573 |
| Dec 18, 2025 | 40.20 | 40.40 | 39.90 | 40.20 | 40.20 | - | 885,573 |
| Dec 17, 2025 | 40.50 | 40.70 | 40.15 | 40.20 | 40.20 | -0.62% | 1,382,978 |
| Dec 16, 2025 | 40.60 | 41.00 | 40.20 | 40.45 | 40.45 | -0.61% | 1,747,179 |
| Dec 15, 2025 | 40.85 | 41.15 | 40.70 | 40.70 | 40.70 | -0.49% | 1,080,439 |
| Dec 12, 2025 | 41.05 | 41.20 | 40.75 | 40.90 | 40.90 | -0.49% | 941,364 |
| Dec 11, 2025 | 41.10 | 41.20 | 40.70 | 41.10 | 41.10 | - | 1,030,282 |
| Dec 10, 2025 | 41.15 | 41.35 | 41.00 | 41.10 | 41.10 | -0.24% | 883,816 |
| Dec 9, 2025 | 41.50 | 41.80 | 41.15 | 41.20 | 41.20 | -0.84% | 869,687 |
| Dec 8, 2025 | 41.30 | 41.80 | 41.25 | 41.55 | 41.55 | 0.61% | 697,346 |
| Dec 5, 2025 | 41.60 | 41.60 | 41.20 | 41.30 | 41.30 | -0.72% | 784,322 |
| Dec 4, 2025 | 41.10 | 41.70 | 41.10 | 41.60 | 41.60 | 1.22% | 540,472 |
| Dec 3, 2025 | 41.15 | 41.20 | 40.80 | 41.10 | 41.10 | 0.24% | 756,121 |
| Dec 2, 2025 | 41.30 | 41.35 | 41.00 | 41.00 | 41.00 | -0.12% | 574,591 |
| Dec 1, 2025 | 41.50 | 41.80 | 41.05 | 41.05 | 41.05 | -1.08% | 1,347,469 |
| Nov 28, 2025 | 41.65 | 41.80 | 41.35 | 41.50 | 41.50 | -0.48% | 1,130,918 |
| Nov 27, 2025 | 41.55 | 41.80 | 41.30 | 41.70 | 41.70 | 0.48% | 495,163 |
| Nov 26, 2025 | 41.10 | 41.80 | 41.10 | 41.50 | 41.50 | 1.22% | 754,379 |
| Nov 25, 2025 | 41.30 | 41.35 | 40.80 | 41.00 | 41.00 | -0.49% | 894,804 |
| Nov 24, 2025 | 41.55 | 41.60 | 40.90 | 41.20 | 41.20 | 0.24% | 1,280,793 |
| Nov 21, 2025 | 41.50 | 41.60 | 41.00 | 41.10 | 41.10 | -0.60% | 1,105,216 |
| Nov 20, 2025 | 41.20 | 42.40 | 41.20 | 41.35 | 41.35 | 0.61% | 1,580,018 |
| Nov 19, 2025 | 40.35 | 41.60 | 40.35 | 41.10 | 41.10 | 2.24% | 2,004,589 |
| Nov 18, 2025 | 41.65 | 41.80 | 40.20 | 40.20 | 40.20 | -3.60% | 4,904,003 |
| Nov 17, 2025 | 42.60 | 42.60 | 41.35 | 41.70 | 41.70 | -2.80% | 3,978,022 |
| Nov 14, 2025 | 44.45 | 44.50 | 42.80 | 42.90 | 42.90 | -4.35% | 5,016,444 |
| Nov 13, 2025 | 47.75 | 48.20 | 44.70 | 44.85 | 44.85 | -7.91% | 9,151,696 |
| Nov 12, 2025 | 48.60 | 49.10 | 48.25 | 48.70 | 48.70 | 0.10% | 1,201,424 |
| Nov 11, 2025 | 49.35 | 49.45 | 48.15 | 48.65 | 48.65 | -1.42% | 1,708,183 |
| Nov 10, 2025 | 49.50 | 49.55 | 48.80 | 49.35 | 49.35 | -0.40% | 1,082,717 |
| Nov 7, 2025 | 49.85 | 49.85 | 49.10 | 49.55 | 49.55 | -0.20% | 921,873 |
| Nov 6, 2025 | 49.65 | 49.85 | 49.20 | 49.65 | 49.65 | 0.71% | 2,291,505 |
| Nov 5, 2025 | 49.00 | 49.60 | 48.45 | 49.30 | 49.30 | 0.41% | 1,026,941 |
| Nov 4, 2025 | 48.95 | 49.75 | 48.90 | 49.10 | 49.10 | 1.03% | 1,697,481 |
| Nov 3, 2025 | 48.25 | 48.60 | 48.20 | 48.60 | 48.60 | 0.73% | 726,674 |
| Oct 31, 2025 | 48.15 | 48.90 | 48.15 | 48.25 | 48.25 | 0.73% | 916,056 |
| Oct 30, 2025 | 48.15 | 48.55 | 47.85 | 47.90 | 47.90 | -0.52% | 1,090,350 |
| Oct 29, 2025 | 48.25 | 48.40 | 47.60 | 48.15 | 48.15 | - | 1,652,601 |
| Oct 28, 2025 | 48.65 | 49.25 | 47.95 | 48.15 | 48.15 | -1.43% | 1,571,260 |
| Oct 27, 2025 | 50.40 | 50.70 | 48.80 | 48.85 | 48.85 | -2.69% | 2,354,902 |
| Oct 23, 2025 | 50.00 | 50.40 | 49.90 | 50.20 | 50.20 | - | 1,549,082 |
| Oct 22, 2025 | 50.10 | 50.20 | 49.45 | 50.20 | 50.20 | - | 1,213,565 |
| Oct 21, 2025 | 50.30 | 50.60 | 49.65 | 50.20 | 50.20 | 0.20% | 1,825,543 |
| Oct 20, 2025 | 49.50 | 51.40 | 49.50 | 50.10 | 50.10 | 1.52% | 6,168,626 |
| Oct 17, 2025 | 49.00 | 49.45 | 48.85 | 49.35 | 49.35 | 0.71% | 2,031,999 |
| Oct 16, 2025 | 48.90 | 49.65 | 48.45 | 49.00 | 49.00 | 0.51% | 2,052,710 |
| Oct 15, 2025 | 48.80 | 48.80 | 48.25 | 48.75 | 48.75 | - | 1,647,435 |
| Oct 14, 2025 | 48.45 | 49.00 | 48.20 | 48.75 | 48.75 | 0.52% | 2,560,603 |
| Oct 13, 2025 | 48.10 | 48.60 | 47.50 | 48.50 | 48.50 | 0.31% | 1,620,433 |
| Oct 9, 2025 | 48.25 | 48.50 | 47.75 | 48.35 | 48.35 | -0.10% | 1,800,685 |
| Oct 8, 2025 | 47.90 | 48.40 | 47.90 | 48.40 | 48.40 | 1.15% | 1,600,002 |
| Oct 7, 2025 | 48.00 | 48.15 | 47.50 | 47.85 | 47.85 | 0.10% | 1,048,974 |
| Oct 3, 2025 | 48.50 | 48.50 | 47.45 | 47.80 | 47.80 | -1.04% | 878,088 |
| Oct 2, 2025 | 47.80 | 48.40 | 47.60 | 48.30 | 48.30 | 1.05% | 1,964,843 |
| Oct 1, 2025 | 47.80 | 47.80 | 47.25 | 47.80 | 47.80 | 0.31% | 676,992 |