Ta-Yuan Cogeneration Company Ltd. (TPEX:8931)
Taiwan
· Delayed Price · Currency is TWD 42.15
+0.50 (1.20%)
Apr 29, 2026, 10:28 AM CST
TPEX:8931 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.45 | 42.45 | 41.65 | 41.65 | 41.65 | 0.36% | 2,969 |
| Apr 27, 2026 | 41.80 | 41.80 | 41.20 | 41.50 | 41.50 | -0.84% | 20,488 |
| Apr 24, 2026 | 42.10 | 42.10 | 41.65 | 41.85 | 41.85 | 1.33% | 11,402 |
| Apr 23, 2026 | 42.45 | 42.45 | 41.15 | 41.30 | 41.30 | -1.31% | 51,977 |
| Apr 22, 2026 | 42.50 | 42.70 | 41.85 | 41.85 | 41.85 | -1.30% | 25,561 |
| Apr 21, 2026 | 42.70 | 43.00 | 42.05 | 42.40 | 42.40 | - | 28,198 |
| Apr 20, 2026 | 42.10 | 42.55 | 41.80 | 42.40 | 42.40 | - | 34,379 |
| Apr 17, 2026 | 42.60 | 42.65 | 42.05 | 42.40 | 42.40 | 0.24% | 9,094 |
| Apr 16, 2026 | 42.30 | 42.40 | 42.30 | 42.30 | 42.30 | 0.24% | 7,123 |
| Apr 15, 2026 | 41.90 | 42.20 | 41.70 | 42.20 | 42.20 | 0.60% | 73,140 |
| Apr 14, 2026 | 42.00 | 42.20 | 41.95 | 41.95 | 41.95 | -0.24% | 17,911 |
| Apr 13, 2026 | 42.45 | 42.45 | 41.80 | 42.05 | 42.05 | 0.48% | 21,054 |
| Apr 10, 2026 | 42.20 | 42.20 | 41.65 | 41.85 | 41.85 | - | 42,801 |
| Apr 9, 2026 | 41.90 | 41.90 | 41.55 | 41.85 | 41.85 | -0.48% | 44,068 |
| Apr 8, 2026 | 41.40 | 42.40 | 41.40 | 42.05 | 42.05 | 1.82% | 28,992 |
| Apr 7, 2026 | 42.80 | 43.15 | 41.05 | 41.30 | 41.30 | -4.73% | 100,594 |
| Apr 2, 2026 | 43.50 | 43.80 | 43.00 | 43.35 | 43.35 | -0.34% | 23,143 |
| Apr 1, 2026 | 44.60 | 44.60 | 42.90 | 43.50 | 43.50 | 0.12% | 47,491 |
| Mar 31, 2026 | 44.70 | 44.70 | 43.20 | 43.45 | 43.45 | -2.80% | 38,020 |
| Mar 30, 2026 | 44.75 | 45.30 | 43.70 | 44.70 | 44.70 | -0.33% | 35,740 |
| Mar 27, 2026 | 44.70 | 45.10 | 44.40 | 44.85 | 44.85 | 0.11% | 5,518 |
| Mar 26, 2026 | 44.45 | 44.80 | 44.40 | 44.80 | 44.80 | 0.79% | 10,687 |
| Mar 25, 2026 | 45.55 | 45.55 | 43.50 | 44.45 | 44.45 | -0.45% | 52,515 |
| Mar 24, 2026 | 45.00 | 45.35 | 44.60 | 44.65 | 44.65 | 0.11% | 15,049 |
| Mar 23, 2026 | 45.20 | 45.20 | 44.50 | 44.60 | 44.60 | -1.00% | 36,157 |
| Mar 20, 2026 | 45.60 | 46.65 | 44.55 | 45.05 | 45.05 | -1.21% | 37,144 |
| Mar 19, 2026 | 45.50 | 45.65 | 45.30 | 45.60 | 45.60 | 0.88% | 21,106 |
| Mar 18, 2026 | 45.00 | 45.20 | 44.85 | 45.20 | 45.20 | 0.44% | 34,467 |
| Mar 17, 2026 | 46.50 | 46.50 | 44.90 | 45.00 | 45.00 | -2.39% | 60,519 |
| Mar 16, 2026 | 47.50 | 47.50 | 45.85 | 46.10 | 46.10 | -0.65% | 48,323 |
| Mar 13, 2026 | 47.50 | 47.50 | 46.40 | 46.40 | 46.40 | -1.28% | 18,003 |
| Mar 12, 2026 | 47.30 | 47.30 | 46.75 | 47.00 | 47.00 | 0.75% | 21,226 |
| Mar 11, 2026 | 47.00 | 47.00 | 46.15 | 46.65 | 46.65 | -1.27% | 52,970 |
| Mar 10, 2026 | 48.00 | 48.15 | 47.00 | 47.25 | 47.25 | -2.38% | 94,957 |
| Mar 9, 2026 | 49.00 | 51.60 | 48.30 | 48.40 | 48.40 | 1.15% | 396,464 |
| 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 |