Taiwan Cogeneration Corporation (TPE:8926)
Taiwan
· Delayed Price · Currency is TWD 45.15
-0.60 (-1.31%)
Apr 29, 2026, 1:30 PM CST
Taiwan Cogeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.35 | 46.35 | 45.50 | 45.75 | 45.75 | -0.44% | 686,773 |
| Apr 27, 2026 | 45.25 | 46.50 | 45.15 | 45.95 | 45.95 | 1.55% | 1,812,465 |
| Apr 24, 2026 | 45.40 | 45.60 | 44.90 | 45.25 | 45.25 | -0.33% | 631,756 |
| Apr 23, 2026 | 45.60 | 45.85 | 44.95 | 45.40 | 45.40 | -0.66% | 1,555,351 |
| Apr 22, 2026 | 46.05 | 46.10 | 45.50 | 45.70 | 45.70 | -0.65% | 886,407 |
| Apr 21, 2026 | 46.35 | 46.50 | 45.50 | 46.00 | 46.00 | -0.43% | 1,271,585 |
| Apr 20, 2026 | 45.50 | 46.85 | 45.50 | 46.20 | 46.20 | 2.21% | 2,772,459 |
| Apr 17, 2026 | 44.60 | 45.35 | 44.60 | 45.20 | 45.20 | 1.35% | 1,683,179 |
| Apr 16, 2026 | 44.35 | 44.65 | 44.35 | 44.60 | 44.60 | 0.56% | 825,300 |
| Apr 15, 2026 | 43.80 | 44.45 | 43.65 | 44.35 | 44.35 | 1.26% | 1,306,877 |
| Apr 14, 2026 | 43.55 | 43.95 | 43.50 | 43.80 | 43.80 | - | 1,018,438 |
| Apr 13, 2026 | 43.95 | 43.95 | 43.25 | 43.80 | 43.80 | -0.57% | 1,208,522 |
| Apr 10, 2026 | 43.25 | 44.20 | 42.85 | 44.05 | 44.05 | 1.85% | 2,772,728 |
| Apr 9, 2026 | 43.50 | 43.50 | 43.10 | 43.25 | 43.25 | -0.57% | 778,804 |
| Apr 8, 2026 | 43.10 | 43.80 | 42.95 | 43.50 | 43.50 | 1.05% | 1,133,743 |
| Apr 7, 2026 | 43.45 | 43.45 | 43.00 | 43.05 | 43.05 | -0.92% | 978,859 |
| Apr 2, 2026 | 43.70 | 43.80 | 43.00 | 43.45 | 43.45 | -0.46% | 1,389,137 |
| Apr 1, 2026 | 43.90 | 44.00 | 43.55 | 43.65 | 43.65 | 1.04% | 708,674 |
| Mar 31, 2026 | 44.05 | 44.05 | 43.20 | 43.20 | 43.20 | -2.04% | 1,468,327 |
| Mar 30, 2026 | 45.15 | 45.60 | 44.00 | 44.10 | 44.10 | -4.13% | 3,454,378 |
| Mar 27, 2026 | 45.20 | 46.40 | 45.00 | 46.00 | 46.00 | -1.29% | 2,195,982 |
| Mar 26, 2026 | 46.45 | 46.75 | 46.15 | 46.60 | 45.23 | 0.98% | 1,701,213 |
| Mar 25, 2026 | 46.10 | 46.15 | 45.25 | 46.15 | 44.79 | 1.76% | 1,406,672 |
| Mar 24, 2026 | 45.80 | 45.85 | 45.10 | 45.35 | 44.02 | -0.98% | 1,586,582 |
| Mar 23, 2026 | 45.60 | 46.50 | 45.30 | 45.80 | 44.45 | -0.65% | 1,656,547 |
| Mar 20, 2026 | 47.30 | 47.30 | 46.10 | 46.10 | 44.75 | -2.23% | 1,728,456 |
| Mar 19, 2026 | 47.40 | 47.50 | 46.55 | 47.15 | 45.76 | 0.43% | 1,634,934 |
| Mar 18, 2026 | 46.60 | 46.95 | 46.30 | 46.95 | 45.57 | 1.51% | 997,086 |
| Mar 17, 2026 | 47.00 | 47.00 | 46.05 | 46.25 | 44.89 | -2.22% | 2,275,925 |
| Mar 16, 2026 | 46.10 | 47.65 | 46.10 | 47.30 | 45.91 | 2.60% | 2,619,377 |
| Mar 13, 2026 | 46.30 | 47.15 | 45.85 | 46.10 | 44.75 | 0.44% | 2,953,216 |
| Mar 12, 2026 | 45.80 | 46.70 | 45.80 | 45.90 | 44.55 | 0.44% | 1,301,490 |
| Mar 11, 2026 | 46.00 | 46.05 | 45.00 | 45.70 | 44.36 | - | 1,149,487 |
| Mar 10, 2026 | 45.15 | 46.05 | 44.60 | 45.70 | 44.36 | 1.56% | 1,936,353 |
| Mar 9, 2026 | 46.10 | 47.80 | 45.00 | 45.00 | 43.68 | -1.53% | 7,447,075 |
| Mar 6, 2026 | 46.50 | 46.50 | 45.30 | 45.70 | 44.36 | -0.87% | 1,412,166 |
| Mar 5, 2026 | 46.30 | 46.40 | 45.80 | 46.10 | 44.75 | 0.77% | 845,886 |
| Mar 4, 2026 | 47.25 | 47.25 | 45.70 | 45.75 | 44.41 | -2.24% | 2,285,291 |
| Mar 3, 2026 | 46.95 | 47.50 | 46.45 | 46.80 | 45.42 | -0.32% | 1,255,883 |
| Mar 2, 2026 | 46.95 | 47.55 | 46.50 | 46.95 | 45.57 | - | 1,777,177 |
| Feb 26, 2026 | 47.00 | 47.15 | 46.60 | 46.95 | 45.57 | -0.11% | 1,145,716 |
| Feb 25, 2026 | 46.60 | 47.20 | 46.40 | 47.00 | 45.62 | 0.86% | 1,374,394 |
| Feb 24, 2026 | 46.65 | 46.90 | 46.10 | 46.60 | 45.23 | -0.21% | 1,678,327 |
| Feb 23, 2026 | 46.35 | 47.15 | 45.75 | 46.70 | 45.33 | 2.64% | 3,320,535 |
| Feb 11, 2026 | 46.85 | 47.40 | 45.20 | 45.50 | 44.16 | 4.48% | 5,723,885 |
| Feb 10, 2026 | 43.40 | 43.80 | 43.25 | 43.55 | 42.27 | 0.58% | 538,314 |
| Feb 9, 2026 | 43.55 | 43.75 | 43.30 | 43.30 | 42.03 | 0.23% | 503,287 |
| Feb 6, 2026 | 43.50 | 43.60 | 43.05 | 43.20 | 41.93 | -1.03% | 700,642 |
| Feb 5, 2026 | 43.75 | 43.85 | 43.50 | 43.65 | 42.37 | -0.34% | 557,114 |
| Feb 4, 2026 | 43.10 | 43.95 | 42.95 | 43.80 | 42.51 | 1.86% | 844,742 |
| Feb 3, 2026 | 42.85 | 43.40 | 42.85 | 43.00 | 41.74 | 0.35% | 523,982 |
| Feb 2, 2026 | 43.15 | 43.15 | 42.60 | 42.85 | 41.59 | -0.70% | 1,225,308 |
| Jan 30, 2026 | 43.35 | 43.50 | 43.00 | 43.15 | 41.88 | -0.46% | 981,284 |
| Jan 29, 2026 | 43.50 | 43.75 | 42.90 | 43.35 | 42.08 | -0.23% | 978,372 |
| Jan 28, 2026 | 44.00 | 44.00 | 43.30 | 43.45 | 42.17 | -1.25% | 1,320,254 |
| Jan 27, 2026 | 44.75 | 45.15 | 44.00 | 44.00 | 42.71 | -1.68% | 1,479,090 |
| Jan 26, 2026 | 44.70 | 45.25 | 44.00 | 44.75 | 43.43 | 1.47% | 1,251,974 |
| Jan 23, 2026 | 44.50 | 45.85 | 43.85 | 44.10 | 42.80 | - | 3,089,539 |
| Jan 22, 2026 | 43.10 | 44.50 | 43.05 | 44.10 | 42.80 | 2.08% | 2,105,796 |
| Jan 21, 2026 | 42.80 | 43.40 | 42.70 | 43.20 | 41.93 | 0.35% | 912,135 |
| Jan 20, 2026 | 43.30 | 43.50 | 42.90 | 43.05 | 41.78 | -0.35% | 964,310 |
| Jan 19, 2026 | 42.50 | 43.90 | 42.50 | 43.20 | 41.93 | 1.65% | 1,397,217 |
| Jan 16, 2026 | 42.85 | 43.00 | 42.45 | 42.50 | 41.25 | 0.12% | 1,292,842 |
| Jan 15, 2026 | 42.30 | 42.85 | 41.95 | 42.45 | 41.20 | 0.35% | 1,131,966 |
| Jan 14, 2026 | 41.85 | 42.45 | 41.80 | 42.30 | 41.06 | 1.32% | 1,390,099 |
| Jan 13, 2026 | 41.05 | 42.10 | 41.05 | 41.75 | 40.52 | 1.71% | 1,697,270 |
| Jan 12, 2026 | 41.00 | 41.10 | 40.80 | 41.05 | 39.84 | 0.37% | 648,868 |
| Jan 9, 2026 | 40.95 | 41.05 | 40.70 | 40.90 | 39.70 | - | 619,148 |
| Jan 8, 2026 | 40.50 | 41.00 | 40.40 | 40.90 | 39.70 | 0.99% | 677,370 |
| Jan 7, 2026 | 40.55 | 40.65 | 40.00 | 40.50 | 39.31 | -0.25% | 2,074,803 |
| Jan 6, 2026 | 41.05 | 41.20 | 40.40 | 40.60 | 39.41 | -1.10% | 1,882,812 |
| Jan 5, 2026 | 40.90 | 41.15 | 40.80 | 41.05 | 39.84 | 0.37% | 1,254,334 |
| Jan 2, 2026 | 40.90 | 41.10 | 40.80 | 40.90 | 39.70 | 0.12% | 597,131 |
| Dec 31, 2025 | 41.10 | 41.10 | 40.75 | 40.85 | 39.65 | -0.61% | 748,399 |
| Dec 30, 2025 | 41.15 | 41.15 | 40.85 | 41.10 | 39.89 | -0.12% | 549,543 |
| Dec 29, 2025 | 40.90 | 41.25 | 40.90 | 41.15 | 39.94 | 0.37% | 564,981 |
| Dec 26, 2025 | 41.00 | 41.10 | 40.90 | 41.00 | 39.80 | -0.36% | 554,932 |
| Dec 24, 2025 | 41.30 | 41.45 | 41.10 | 41.15 | 39.94 | -0.36% | 496,399 |
| Dec 23, 2025 | 41.50 | 41.60 | 41.20 | 41.30 | 40.09 | -0.24% | 756,827 |
| Dec 22, 2025 | 40.90 | 41.40 | 40.90 | 41.40 | 40.18 | 1.35% | 713,037 |
| Dec 19, 2025 | 40.20 | 40.90 | 40.20 | 40.85 | 39.65 | 1.62% | 810,573 |
| Dec 18, 2025 | 40.20 | 40.40 | 39.90 | 40.20 | 39.02 | - | 885,573 |
| Dec 17, 2025 | 40.50 | 40.70 | 40.15 | 40.20 | 39.02 | -0.62% | 1,382,978 |
| Dec 16, 2025 | 40.60 | 41.00 | 40.20 | 40.45 | 39.26 | -0.61% | 1,747,179 |
| Dec 15, 2025 | 40.85 | 41.15 | 40.70 | 40.70 | 39.50 | -0.49% | 1,080,439 |
| Dec 12, 2025 | 41.05 | 41.20 | 40.75 | 40.90 | 39.70 | -0.49% | 941,364 |
| Dec 11, 2025 | 41.10 | 41.20 | 40.70 | 41.10 | 39.89 | - | 1,030,282 |
| Dec 10, 2025 | 41.15 | 41.35 | 41.00 | 41.10 | 39.89 | -0.24% | 883,816 |
| Dec 9, 2025 | 41.50 | 41.80 | 41.15 | 41.20 | 39.99 | -0.84% | 869,687 |
| Dec 8, 2025 | 41.30 | 41.80 | 41.25 | 41.55 | 40.33 | 0.61% | 697,346 |
| Dec 5, 2025 | 41.60 | 41.60 | 41.20 | 41.30 | 40.09 | -0.72% | 784,322 |
| Dec 4, 2025 | 41.10 | 41.70 | 41.10 | 41.60 | 40.38 | 1.22% | 540,472 |
| Dec 3, 2025 | 41.15 | 41.20 | 40.80 | 41.10 | 39.89 | 0.24% | 756,121 |
| Dec 2, 2025 | 41.30 | 41.35 | 41.00 | 41.00 | 39.80 | -0.12% | 574,591 |
| Dec 1, 2025 | 41.50 | 41.80 | 41.05 | 41.05 | 39.84 | -1.08% | 1,347,469 |
| Nov 28, 2025 | 41.65 | 41.80 | 41.35 | 41.50 | 40.28 | -0.48% | 1,130,918 |
| Nov 27, 2025 | 41.55 | 41.80 | 41.30 | 41.70 | 40.47 | 0.48% | 495,163 |
| Nov 26, 2025 | 41.10 | 41.80 | 41.10 | 41.50 | 40.28 | 1.22% | 754,379 |
| Nov 25, 2025 | 41.30 | 41.35 | 40.80 | 41.00 | 39.80 | -0.49% | 894,804 |
| Nov 24, 2025 | 41.55 | 41.60 | 40.90 | 41.20 | 39.99 | 0.24% | 1,280,793 |