Ta-Yuan Cogeneration Company Ltd. (TPEX:8931)
Taiwan
· Delayed Price · Currency is TWD 48.40
+0.55 (1.15%)
Mar 9, 2026, 1:30 PM CST
TPEX:8931 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.10 | 48.10 | 47.05 | 47.85 | 47.85 | - | 68,691 |
| Mar 5, 2026 | 47.50 | 48.35 | 47.00 | 47.85 | 47.85 | 0.74% | 74,434 |
| Mar 4, 2026 | 47.20 | 48.90 | 47.00 | 47.50 | 47.50 | 0.74% | 197,337 |
| Mar 3, 2026 | 46.50 | 47.20 | 46.50 | 47.15 | 47.15 | 1.40% | 78,680 |
| Mar 2, 2026 | 46.20 | 47.20 | 46.20 | 46.50 | 46.50 | 0.65% | 63,807 |
| Feb 26, 2026 | 46.20 | 46.20 | 45.80 | 46.20 | 46.20 | - | 43,237 |
| Feb 25, 2026 | 46.00 | 46.20 | 45.80 | 46.20 | 46.20 | 0.22% | 57,144 |
| Feb 24, 2026 | 46.85 | 46.85 | 46.00 | 46.10 | 46.10 | -0.43% | 38,580 |
| Feb 23, 2026 | 45.55 | 47.00 | 45.50 | 46.30 | 46.30 | 1.42% | 35,956 |
| Feb 11, 2026 | 43.50 | 45.65 | 43.50 | 45.65 | 45.65 | 2.70% | 86,451 |
| Feb 10, 2026 | 44.30 | 44.50 | 44.30 | 44.45 | 44.45 | -0.22% | 30,202 |
| Feb 9, 2026 | 44.80 | 44.80 | 44.30 | 44.55 | 44.55 | -0.34% | 15,465 |
| Feb 6, 2026 | 44.65 | 44.75 | 44.65 | 44.70 | 44.70 | -0.33% | 12,003 |
| Feb 5, 2026 | 44.95 | 44.95 | 44.60 | 44.85 | 44.85 | -0.22% | 26,431 |
| Feb 4, 2026 | 44.90 | 45.25 | 44.65 | 44.95 | 44.95 | - | 53,373 |
| Feb 3, 2026 | 44.80 | 45.00 | 44.70 | 44.95 | 44.95 | 0.33% | 28,603 |
| Feb 2, 2026 | 45.30 | 45.30 | 44.60 | 44.80 | 44.80 | -0.22% | 37,527 |
| Jan 30, 2026 | 45.85 | 45.85 | 44.80 | 44.90 | 44.90 | -1.75% | 49,058 |
| Jan 29, 2026 | 45.75 | 45.80 | 45.50 | 45.70 | 45.70 | 0.44% | 21,197 |
| Jan 28, 2026 | 45.80 | 46.00 | 45.50 | 45.50 | 45.50 | -0.76% | 32,760 |
| Jan 27, 2026 | 45.95 | 46.00 | 45.80 | 45.85 | 45.85 | -0.11% | 8,515 |
| Jan 26, 2026 | 45.55 | 46.15 | 45.55 | 45.90 | 45.90 | 0.88% | 38,145 |
| Jan 23, 2026 | 45.20 | 46.00 | 45.20 | 45.50 | 45.50 | 0.66% | 73,604 |
| Jan 22, 2026 | 45.30 | 45.30 | 44.90 | 45.20 | 45.20 | 0.67% | 37,088 |
| Jan 21, 2026 | 45.15 | 45.15 | 44.80 | 44.90 | 44.90 | -0.44% | 16,105 |
| Jan 20, 2026 | 45.20 | 45.20 | 45.00 | 45.10 | 45.10 | -0.33% | 33,156 |
| Jan 19, 2026 | 45.25 | 45.30 | 45.20 | 45.25 | 45.25 | - | 30,416 |
| Jan 16, 2026 | 45.20 | 45.45 | 45.15 | 45.25 | 45.25 | -0.44% | 37,171 |
| Jan 15, 2026 | 45.95 | 45.95 | 45.15 | 45.45 | 45.45 | -0.55% | 29,121 |
| Jan 14, 2026 | 46.20 | 46.20 | 45.30 | 45.70 | 45.70 | 0.22% | 21,211 |
| Jan 13, 2026 | 45.55 | 45.60 | 45.20 | 45.60 | 45.60 | 0.33% | 32,923 |
| Jan 12, 2026 | 45.60 | 45.60 | 45.10 | 45.45 | 45.45 | -0.33% | 31,151 |
| Jan 9, 2026 | 45.90 | 45.90 | 45.40 | 45.60 | 45.60 | 0.11% | 9,015 |
| Jan 8, 2026 | 46.30 | 46.30 | 45.20 | 45.55 | 45.55 | -1.19% | 18,240 |
| Jan 7, 2026 | 46.45 | 46.45 | 46.10 | 46.10 | 46.10 | 0.55% | 10,894 |
| Jan 6, 2026 | 46.05 | 46.05 | 45.60 | 45.85 | 45.85 | 0.55% | 40,124 |
| Jan 5, 2026 | 45.80 | 45.80 | 45.15 | 45.60 | 45.60 | -0.44% | 19,247 |
| Jan 2, 2026 | 45.90 | 46.35 | 44.00 | 45.80 | 45.80 | -0.22% | 38,220 |
| Dec 31, 2025 | 45.50 | 46.00 | 45.50 | 45.90 | 45.90 | 0.88% | 14,063 |
| Dec 30, 2025 | 45.70 | 45.80 | 45.00 | 45.50 | 45.50 | -0.66% | 27,135 |
| Dec 29, 2025 | 45.85 | 45.85 | 45.65 | 45.80 | 45.80 | -0.11% | 8,077 |
| Dec 26, 2025 | 46.20 | 46.25 | 45.65 | 45.85 | 45.85 | 0.11% | 20,240 |
| Dec 24, 2025 | 46.00 | 46.00 | 45.60 | 45.80 | 45.80 | -0.33% | 7,565 |
| Dec 23, 2025 | 46.55 | 46.55 | 45.70 | 45.95 | 45.95 | 0.44% | 24,124 |
| Dec 22, 2025 | 45.60 | 45.75 | 45.00 | 45.75 | 45.75 | 0.22% | 28,918 |
| Dec 19, 2025 | 45.10 | 45.80 | 45.10 | 45.65 | 45.65 | 1.44% | 35,453 |
| Dec 18, 2025 | 45.50 | 45.50 | 44.70 | 45.00 | 45.00 | 0.22% | 28,809 |
| Dec 17, 2025 | 45.80 | 46.50 | 44.90 | 44.90 | 44.90 | -1.97% | 21,399 |
| Dec 16, 2025 | 46.90 | 46.90 | 45.30 | 45.80 | 45.80 | -1.40% | 16,139 |
| Dec 15, 2025 | 47.10 | 47.10 | 46.40 | 46.45 | 46.45 | -1.38% | 25,107 |
| Dec 12, 2025 | 47.25 | 47.25 | 46.45 | 47.10 | 47.10 | -0.21% | 14,005 |
| Dec 11, 2025 | 47.50 | 47.75 | 46.70 | 47.20 | 47.20 | 0.32% | 15,079 |
| Dec 10, 2025 | 46.95 | 47.30 | 46.85 | 47.05 | 47.05 | 0.21% | 21,252 |
| Dec 9, 2025 | 47.05 | 47.05 | 46.25 | 46.95 | 46.95 | -0.21% | 15,078 |
| Dec 8, 2025 | 47.05 | 47.05 | 46.45 | 47.05 | 47.05 | 0.21% | 8,125 |
| 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 |