Ta-Yuan Cogeneration Company Ltd. (TPEX:8931)
Taiwan
· Delayed Price · Currency is TWD 46.95
+0.10 (0.21%)
At close: Dec 5, 2025
TPEX:8931 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.85 | 47.15 | 46.40 | 46.95 | 46.95 | 0.21% | 6,058 |
| Dec 4, 2025 | 46.75 | 46.95 | 46.20 | 46.85 | 46.85 | 0.64% | 16,423 |
| Dec 3, 2025 | 46.60 | 46.60 | 45.90 | 46.55 | 46.55 | 0.32% | 19,455 |
| Dec 2, 2025 | 47.40 | 47.40 | 46.10 | 46.40 | 46.40 | -0.43% | 16,743 |
| Dec 1, 2025 | 47.00 | 47.00 | 46.35 | 46.60 | 46.60 | 0.65% | 10,225 |
| Nov 28, 2025 | 46.60 | 46.60 | 45.75 | 46.30 | 46.30 | 0.43% | 50,208 |
| Nov 27, 2025 | 45.70 | 46.10 | 45.60 | 46.10 | 46.10 | 0.99% | 22,000 |
| Nov 26, 2025 | 46.55 | 46.55 | 45.30 | 45.65 | 45.65 | 0.22% | 10,683 |
| Nov 25, 2025 | 47.00 | 47.00 | 45.55 | 45.55 | 45.55 | -0.11% | 16,086 |
| Nov 24, 2025 | 46.25 | 46.25 | 45.45 | 45.60 | 45.60 | 0.66% | 10,208 |
| Nov 21, 2025 | 44.90 | 45.55 | 44.75 | 45.30 | 45.30 | -0.88% | 39,391 |
| Nov 20, 2025 | 45.95 | 46.15 | 45.25 | 45.70 | 45.70 | -0.22% | 22,459 |
| Nov 19, 2025 | 45.90 | 46.20 | 44.50 | 45.80 | 45.80 | 1.89% | 47,603 |
| Nov 18, 2025 | 45.65 | 45.70 | 43.90 | 44.95 | 44.95 | -1.10% | 148,798 |
| Nov 17, 2025 | 47.90 | 48.70 | 45.25 | 45.45 | 45.45 | -5.11% | 106,278 |
| Nov 14, 2025 | 49.50 | 49.50 | 47.00 | 47.90 | 47.90 | -3.62% | 116,825 |
| Nov 13, 2025 | 50.00 | 50.00 | 49.10 | 49.70 | 49.70 | -0.60% | 39,256 |
| Nov 12, 2025 | 50.20 | 50.20 | 49.65 | 50.00 | 50.00 | -0.20% | 17,121 |
| Nov 11, 2025 | 50.10 | 50.30 | 50.10 | 50.10 | 50.10 | 0.50% | 4,305 |
| Nov 10, 2025 | 49.80 | 50.30 | 49.80 | 49.85 | 49.85 | 0.10% | 9,589 |
| Nov 7, 2025 | 50.10 | 50.40 | 49.80 | 49.80 | 49.80 | - | 41,784 |
| Nov 6, 2025 | 50.40 | 50.50 | 49.40 | 49.80 | 49.80 | -1.78% | 55,549 |
| Nov 5, 2025 | 50.80 | 50.80 | 50.40 | 50.70 | 50.70 | -0.20% | 12,576 |
| Nov 4, 2025 | 51.30 | 51.30 | 50.80 | 50.80 | 50.80 | -0.20% | 8,088 |
| Nov 3, 2025 | 51.20 | 51.20 | 50.80 | 50.90 | 50.90 | -0.59% | 23,966 |
| Oct 31, 2025 | 51.80 | 51.80 | 51.00 | 51.20 | 51.20 | -1.16% | 23,157 |
| Oct 30, 2025 | 51.40 | 51.80 | 51.20 | 51.80 | 51.80 | -0.38% | 15,268 |
| Oct 29, 2025 | 51.10 | 52.00 | 50.40 | 52.00 | 52.00 | 0.78% | 148,851 |
| Oct 28, 2025 | 51.80 | 51.80 | 51.10 | 51.60 | 51.60 | -0.58% | 14,195 |
| Oct 27, 2025 | 52.20 | 52.50 | 51.40 | 51.90 | 51.90 | -0.19% | 118,040 |
| Oct 23, 2025 | 52.30 | 52.30 | 51.80 | 52.00 | 52.00 | 0.97% | 19,063 |
| Oct 22, 2025 | 51.20 | 51.60 | 51.20 | 51.50 | 51.50 | 0.39% | 5,024 |
| Oct 21, 2025 | 51.50 | 51.60 | 51.30 | 51.30 | 51.30 | - | 34,268 |
| Oct 20, 2025 | 51.20 | 51.90 | 51.10 | 51.30 | 51.30 | 0.20% | 78,703 |
| Oct 17, 2025 | 51.40 | 51.70 | 51.00 | 51.20 | 51.20 | -0.58% | 36,989 |
| Oct 16, 2025 | 50.90 | 51.50 | 50.90 | 51.50 | 51.50 | 0.19% | 24,212 |
| Oct 15, 2025 | 51.50 | 51.80 | 51.10 | 51.40 | 51.40 | 0.39% | 45,965 |
| Oct 14, 2025 | 51.20 | 51.60 | 50.90 | 51.20 | 51.20 | 0.20% | 33,371 |
| Oct 13, 2025 | 51.10 | 51.50 | 51.00 | 51.10 | 51.10 | -1.54% | 24,601 |
| Oct 9, 2025 | 52.80 | 52.80 | 51.50 | 51.90 | 51.90 | -0.95% | 43,523 |
| Oct 8, 2025 | 52.40 | 52.40 | 52.00 | 52.40 | 52.40 | -0.19% | 14,173 |
| Oct 7, 2025 | 52.80 | 52.90 | 52.00 | 52.50 | 52.50 | -0.57% | 60,625 |
| Oct 3, 2025 | 52.50 | 53.00 | 52.50 | 52.80 | 52.80 | 0.57% | 58,203 |
| Oct 2, 2025 | 52.90 | 53.10 | 52.50 | 52.50 | 52.50 | -0.57% | 202,369 |
| Oct 1, 2025 | 53.20 | 53.20 | 52.60 | 52.80 | 52.80 | -0.19% | 14,801 |
| Sep 30, 2025 | 52.50 | 53.00 | 52.50 | 52.90 | 52.90 | -0.19% | 39,130 |
| Sep 26, 2025 | 53.10 | 53.10 | 52.50 | 53.00 | 53.00 | 0.19% | 83,452 |
| Sep 25, 2025 | 52.10 | 52.90 | 52.10 | 52.90 | 52.90 | 0.19% | 83,337 |
| Sep 24, 2025 | 52.80 | 53.50 | 52.70 | 52.80 | 52.80 | -0.94% | 76,110 |
| Sep 23, 2025 | 53.80 | 53.80 | 53.10 | 53.30 | 53.30 | -0.74% | 150,582 |
| Sep 22, 2025 | 53.90 | 53.90 | 53.50 | 53.70 | 53.70 | -0.19% | 204,446 |
| Sep 19, 2025 | 53.70 | 53.90 | 53.70 | 53.80 | 53.80 | - | 187,492 |
| Sep 18, 2025 | 53.60 | 53.90 | 53.30 | 53.80 | 53.80 | - | 385,540 |
| Sep 17, 2025 | 54.10 | 54.10 | 53.50 | 53.80 | 53.80 | -0.37% | 302,189 |
| Sep 16, 2025 | 54.20 | 54.30 | 53.60 | 54.00 | 54.00 | -0.18% | 198,305 |
| Sep 15, 2025 | 54.40 | 54.40 | 53.60 | 54.10 | 54.10 | -0.18% | 329,906 |
| Sep 12, 2025 | 54.10 | 54.40 | 53.80 | 54.20 | 54.20 | 0.56% | 314,152 |
| Sep 11, 2025 | 54.60 | 54.60 | 53.10 | 53.90 | 53.90 | 0.75% | 300,905 |
| Sep 10, 2025 | 54.00 | 54.00 | 52.90 | 53.50 | 53.50 | 0.19% | 143,905 |
| Sep 9, 2025 | 54.50 | 54.50 | 53.30 | 53.40 | 53.40 | -0.37% | 311,369 |
| Sep 8, 2025 | 54.00 | 54.00 | 53.30 | 53.60 | 53.60 | 1.32% | 393,844 |
| Sep 5, 2025 | 52.50 | 53.10 | 52.30 | 52.90 | 52.90 | 1.73% | 361,132 |
| Sep 4, 2025 | 51.90 | 52.30 | 51.90 | 52.00 | 52.00 | 0.19% | 29,206 |
| Sep 3, 2025 | 52.00 | 52.00 | 51.70 | 51.90 | 51.90 | -0.38% | 11,549 |
| Sep 2, 2025 | 52.40 | 52.60 | 51.10 | 52.10 | 52.10 | -0.57% | 96,559 |
| Sep 1, 2025 | 52.30 | 52.60 | 52.00 | 52.40 | 52.40 | - | 126,626 |
| Aug 29, 2025 | 51.50 | 52.40 | 51.40 | 52.40 | 52.40 | 1.95% | 103,424 |
| Aug 28, 2025 | 51.20 | 51.40 | 50.80 | 51.40 | 51.40 | 0.78% | 91,063 |
| Aug 27, 2025 | 51.50 | 51.90 | 50.80 | 51.00 | 51.00 | -1.35% | 77,627 |
| Aug 26, 2025 | 51.90 | 51.90 | 51.10 | 51.70 | 51.70 | -0.39% | 54,059 |
| Aug 25, 2025 | 52.00 | 52.30 | 51.50 | 51.90 | 51.90 | -0.19% | 44,810 |
| Aug 22, 2025 | 52.20 | 52.20 | 51.60 | 52.00 | 52.00 | - | 39,082 |
| Aug 21, 2025 | 52.10 | 52.40 | 51.70 | 52.00 | 52.00 | 0.19% | 14,159 |
| Aug 20, 2025 | 52.00 | 52.00 | 51.40 | 51.90 | 51.90 | -0.19% | 46,872 |
| Aug 19, 2025 | 52.90 | 52.90 | 51.90 | 52.00 | 52.00 | -0.76% | 44,332 |
| Aug 18, 2025 | 52.50 | 52.50 | 52.00 | 52.40 | 52.40 | - | 33,362 |
| Aug 15, 2025 | 52.80 | 52.80 | 52.00 | 52.40 | 52.40 | 0.38% | 15,107 |
| Aug 14, 2025 | 52.30 | 52.30 | 51.70 | 52.20 | 52.20 | - | 37,337 |
| Aug 13, 2025 | 52.40 | 52.40 | 51.70 | 52.20 | 52.20 | - | 26,822 |
| Aug 12, 2025 | 52.10 | 52.30 | 52.00 | 52.20 | 52.20 | 0.19% | 22,423 |
| Aug 11, 2025 | 51.20 | 52.20 | 51.20 | 52.10 | 52.10 | 0.19% | 21,814 |
| Aug 8, 2025 | 51.90 | 52.20 | 51.90 | 52.00 | 52.00 | 0.78% | 15,086 |
| Aug 7, 2025 | 51.30 | 51.60 | 51.00 | 51.60 | 51.60 | 0.58% | 14,655 |
| Aug 6, 2025 | 51.80 | 51.80 | 51.20 | 51.30 | 51.30 | -0.39% | 46,264 |
| Aug 5, 2025 | 51.30 | 52.30 | 51.00 | 51.50 | 51.50 | 0.39% | 17,032 |
| Aug 4, 2025 | 51.20 | 51.40 | 50.90 | 51.30 | 51.30 | -0.58% | 18,796 |
| Aug 1, 2025 | 51.00 | 51.70 | 51.00 | 51.60 | 51.60 | 0.19% | 22,526 |
| Jul 31, 2025 | 50.80 | 51.60 | 50.80 | 51.50 | 51.50 | 0.19% | 21,872 |
| Jul 30, 2025 | 50.90 | 51.40 | 50.70 | 51.40 | 51.40 | -2.65% | 36,409 |
| Jul 29, 2025 | 52.60 | 53.10 | 52.60 | 52.80 | 50.80 | 0.38% | 174,572 |
| Jul 28, 2025 | 52.90 | 52.90 | 52.10 | 52.60 | 50.61 | -0.57% | 56,977 |
| Jul 25, 2025 | 52.30 | 52.90 | 52.30 | 52.90 | 50.90 | 0.38% | 29,750 |
| Jul 24, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 50.70 | -0.19% | 3,109 |
| Jul 23, 2025 | 52.30 | 52.90 | 52.30 | 52.80 | 50.80 | 0.19% | 15,437 |
| Jul 22, 2025 | 52.20 | 52.70 | 52.20 | 52.70 | 50.70 | -0.57% | 13,184 |
| Jul 21, 2025 | 53.00 | 53.10 | 52.90 | 53.00 | 50.99 | - | 11,334 |
| Jul 18, 2025 | 53.10 | 53.10 | 52.70 | 53.00 | 50.99 | 0.38% | 13,489 |
| Jul 17, 2025 | 53.00 | 53.00 | 52.70 | 52.80 | 50.80 | 0.38% | 8,254 |
| Jul 16, 2025 | 52.10 | 52.80 | 52.00 | 52.60 | 50.61 | 0.57% | 53,137 |
| Jul 15, 2025 | 52.30 | 52.60 | 52.10 | 52.30 | 50.32 | -0.76% | 24,186 |