Taiwan Cogeneration Corporation (TPE:8926)
Taiwan
· Delayed Price · Currency is TWD 41.30
-0.30 (-0.72%)
At close: Dec 5, 2025
Taiwan Cogeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 47.10 | 47.75 | 47.00 | 47.65 | 47.65 | 1.60% | 1,150,760 |
| Sep 26, 2025 | 47.10 | 47.10 | 46.70 | 46.90 | 46.90 | -0.21% | 581,480 |
| Sep 25, 2025 | 46.95 | 47.80 | 46.90 | 47.00 | 47.00 | 0.75% | 956,980 |
| Sep 24, 2025 | 46.70 | 47.10 | 46.60 | 46.65 | 46.65 | -0.11% | 454,086 |
| Sep 23, 2025 | 46.05 | 47.10 | 46.05 | 46.70 | 46.70 | 1.41% | 977,528 |
| Sep 22, 2025 | 46.10 | 46.35 | 45.90 | 46.05 | 46.05 | 0.33% | 571,210 |
| Sep 19, 2025 | 46.40 | 46.40 | 45.70 | 45.90 | 45.90 | -0.97% | 892,400 |
| Sep 18, 2025 | 45.80 | 46.35 | 45.80 | 46.35 | 46.35 | 1.53% | 823,807 |
| Sep 17, 2025 | 46.10 | 46.30 | 45.65 | 45.65 | 45.65 | -1.08% | 943,750 |
| Sep 16, 2025 | 46.60 | 46.60 | 45.90 | 46.15 | 46.15 | -0.97% | 1,075,951 |
| Sep 15, 2025 | 47.20 | 47.45 | 46.50 | 46.60 | 46.60 | -1.48% | 939,023 |
| Sep 12, 2025 | 47.95 | 47.95 | 46.85 | 47.30 | 47.30 | -0.63% | 1,464,169 |
| Sep 11, 2025 | 47.85 | 48.05 | 47.55 | 47.60 | 47.60 | -0.52% | 925,681 |
| Sep 10, 2025 | 48.40 | 48.40 | 47.50 | 47.85 | 47.85 | -1.24% | 1,614,582 |
| Sep 9, 2025 | 48.70 | 49.00 | 48.10 | 48.45 | 48.45 | -0.21% | 1,391,377 |
| Sep 8, 2025 | 47.60 | 48.70 | 47.60 | 48.55 | 48.55 | 2.00% | 3,341,457 |
| Sep 5, 2025 | 47.30 | 47.60 | 47.15 | 47.60 | 47.60 | 0.63% | 787,887 |
| Sep 4, 2025 | 47.50 | 47.65 | 47.15 | 47.30 | 47.30 | -0.32% | 1,126,988 |
| Sep 3, 2025 | 46.85 | 47.45 | 46.85 | 47.45 | 47.45 | 1.28% | 1,362,288 |
| Sep 2, 2025 | 46.75 | 47.30 | 46.70 | 46.85 | 46.85 | 0.32% | 480,119 |
| Sep 1, 2025 | 46.80 | 47.10 | 46.50 | 46.70 | 46.70 | -0.21% | 837,075 |
| Aug 29, 2025 | 47.15 | 47.15 | 46.80 | 46.80 | 46.80 | -0.11% | 528,830 |
| Aug 28, 2025 | 46.50 | 47.25 | 46.45 | 46.85 | 46.85 | 0.43% | 731,600 |
| Aug 27, 2025 | 47.10 | 47.20 | 46.65 | 46.65 | 46.65 | -1.37% | 1,089,711 |
| Aug 26, 2025 | 47.05 | 47.55 | 47.05 | 47.30 | 47.30 | 0.42% | 1,029,315 |
| Aug 25, 2025 | 47.20 | 47.20 | 46.75 | 47.10 | 47.10 | 0.64% | 780,973 |
| Aug 22, 2025 | 47.05 | 47.50 | 46.75 | 46.80 | 46.80 | -0.74% | 1,035,240 |
| Aug 21, 2025 | 47.00 | 47.20 | 46.70 | 47.15 | 47.15 | 0.86% | 1,076,989 |
| Aug 20, 2025 | 47.70 | 47.70 | 46.70 | 46.75 | 46.75 | -1.89% | 1,557,175 |
| Aug 19, 2025 | 46.90 | 47.70 | 46.65 | 47.65 | 47.65 | 1.93% | 3,159,753 |
| Aug 18, 2025 | 47.00 | 47.10 | 46.65 | 46.75 | 46.75 | -0.53% | 1,626,656 |
| Aug 15, 2025 | 46.40 | 47.20 | 45.70 | 47.00 | 47.00 | 1.84% | 2,794,198 |
| Aug 14, 2025 | 46.45 | 46.55 | 46.05 | 46.15 | 46.15 | - | 886,669 |
| Aug 13, 2025 | 46.45 | 46.55 | 45.90 | 46.15 | 46.15 | -0.65% | 1,560,566 |
| Aug 12, 2025 | 46.90 | 46.90 | 46.40 | 46.45 | 46.45 | 0.11% | 1,862,971 |
| Aug 11, 2025 | 46.60 | 47.80 | 46.25 | 46.40 | 46.40 | 2.43% | 6,348,167 |
| Aug 8, 2025 | 44.90 | 45.80 | 44.90 | 45.30 | 45.30 | 0.78% | 1,776,311 |
| Aug 7, 2025 | 45.75 | 45.90 | 44.85 | 44.95 | 44.95 | -1.21% | 1,226,593 |
| Aug 6, 2025 | 44.80 | 45.65 | 44.80 | 45.50 | 45.50 | 1.56% | 1,993,520 |
| Aug 5, 2025 | 44.45 | 44.90 | 44.40 | 44.80 | 44.80 | 0.79% | 771,800 |
| Aug 4, 2025 | 43.35 | 44.60 | 43.35 | 44.45 | 44.45 | 1.60% | 1,123,236 |
| Aug 1, 2025 | 43.20 | 44.20 | 43.10 | 43.75 | 43.75 | 0.81% | 379,135 |
| Jul 31, 2025 | 43.80 | 43.95 | 43.40 | 43.40 | 43.40 | -1.48% | 808,422 |
| Jul 30, 2025 | 43.65 | 44.25 | 43.55 | 44.05 | 44.05 | 0.92% | 1,534,117 |
| Jul 29, 2025 | 43.60 | 43.90 | 43.40 | 43.65 | 43.65 | 0.11% | 501,979 |
| Jul 28, 2025 | 44.20 | 44.40 | 43.55 | 43.60 | 43.60 | -1.36% | 930,256 |
| Jul 25, 2025 | 44.75 | 44.75 | 44.15 | 44.20 | 44.20 | -0.90% | 631,046 |
| Jul 24, 2025 | 45.35 | 45.40 | 44.45 | 44.60 | 44.60 | -1.00% | 1,127,721 |
| Jul 23, 2025 | 44.80 | 45.05 | 44.70 | 45.05 | 45.05 | 0.78% | 1,056,330 |
| Jul 22, 2025 | 45.45 | 45.60 | 44.45 | 44.70 | 44.70 | -1.22% | 1,684,666 |
| Jul 21, 2025 | 44.90 | 45.65 | 44.90 | 45.25 | 45.25 | 1.00% | 2,465,276 |
| Jul 18, 2025 | 44.95 | 45.05 | 44.40 | 44.80 | 44.80 | 0.56% | 1,152,756 |
| Jul 17, 2025 | 44.45 | 45.00 | 44.35 | 44.55 | 44.55 | 0.22% | 1,715,529 |
| Jul 16, 2025 | 43.45 | 44.55 | 43.45 | 44.45 | 44.45 | 2.77% | 2,049,762 |
| Jul 15, 2025 | 42.70 | 43.65 | 42.70 | 43.25 | 43.25 | 1.29% | 1,046,880 |