Taiwan - Delayed Quote TWD

Taiwan Cogeneration Corporation (8926.TW)

43.00

+0.30

+(0.70%)

At close: 1:30:10 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	42.70	43.10	42.55	43.00	43.00	1,039,779
May 5, 2025	42.50	43.50	42.30	42.70	42.70	2,350,073
May 2, 2025	41.00	42.70	41.00	42.30	42.30	2,697,535
Apr 30, 2025	41.00	41.30	40.85	40.85	40.85	666,019
Apr 29, 2025	40.40	41.10	40.40	41.00	41.00	779,812
Apr 28, 2025	40.35	40.40	40.10	40.35	40.35	292,440
Apr 25, 2025	40.15	40.40	40.10	40.35	40.35	463,011
Apr 24, 2025	39.85	40.25	39.80	40.15	40.15	383,552
Apr 23, 2025	39.65	40.05	39.65	39.75	39.75	504,872
Apr 22, 2025	39.85	39.85	39.00	39.45	39.45	575,815
Apr 21, 2025	40.15	40.25	39.60	39.75	39.75	742,617
Apr 18, 2025	40.20	40.30	40.05	40.15	40.15	293,118
Apr 17, 2025	40.00	40.40	40.00	40.20	40.20	454,059
Apr 16, 2025	40.00	40.45	40.00	40.20	40.20	537,501
Apr 15, 2025	40.15	40.45	40.00	40.30	40.30	1,535,052
Apr 14, 2025	40.45	40.90	40.00	40.30	40.30	928,971
Apr 11, 2025	41.30	41.30	39.25	40.45	40.45	2,086,770
Apr 10, 2025	40.00	41.40	39.85	41.35	41.35	3,712,516
Apr 9, 2025	38.80	39.15	37.50	37.65	37.65	2,205,232
Apr 8, 2025	38.00	39.05	37.80	38.80	38.80	2,965,423
Apr 7, 2025	37.30	39.20	37.30	37.55	37.55	4,058,307
Apr 2, 2025	41.20	41.65	41.10	41.40	41.40	324,838
Apr 1, 2025	41.15	41.60	40.90	41.30	41.30	616,293
Mar 31, 2025	41.50	41.65	40.75	41.10	41.10	1,811,714
Mar 28, 2025	42.55	42.55	42.00	42.20	42.20	859,230
Mar 27, 2025	42.70	42.80	42.45	42.60	42.60	379,864
Mar 26, 2025	42.70	42.85	42.65	42.80	42.80	321,153
Mar 25, 2025	43.25	43.25	42.70	42.80	42.80	499,065
Mar 24, 2025	43.40	43.70	43.15	43.25	43.25	1,019,920
Mar 21, 2025	43.15	43.25	42.85	43.25	43.25	553,580
Mar 20, 2025	42.90	43.30	42.85	43.15	43.15	694,130
Mar 19, 2025	42.40	42.95	42.40	42.80	42.80	955,320
Mar 18, 2025	42.30	42.60	42.30	42.35	42.35	472,645
Mar 17, 2025	42.10	42.40	42.00	42.10	42.10	927,225
Mar 14, 2025	41.20	42.30	41.20	42.05	42.05	1,389,481
Mar 13, 2025	41.10	41.20	40.90	40.95	40.95	228,030
Mar 12, 2025	40.90	41.25	40.90	41.10	41.10	304,688
Mar 11, 2025	41.05	41.30	40.80	41.00	41.00	783,915
Mar 10, 2025	41.55	41.75	41.45	41.55	41.55	409,254
Mar 7, 2025	41.90	41.90	41.55	41.55	41.55	287,116
Mar 6, 2025	41.90	41.90	41.70	41.85	41.85	243,706
Mar 5, 2025	41.50	41.80	41.40	41.80	41.80	353,416
Mar 4, 2025	41.50	42.00	41.00	41.75	41.75	665,712
Mar 3, 2025	41.65	42.00	41.50	41.85	41.85	409,556
Feb 27, 2025	41.45	41.75	41.30	41.75	41.75	966,991
Feb 26, 2025	41.40	41.50	41.35	41.45	41.45	308,356
Feb 25, 2025	41.50	41.60	41.40	41.50	41.50	378,470
Feb 24, 2025	41.95	41.95	41.65	41.75	41.75	379,933
Feb 21, 2025	41.60	42.10	41.60	41.95	41.95	743,630
Feb 20, 2025	41.25	41.75	41.25	41.60	41.60	482,469
Feb 19, 2025	41.20	41.35	41.15	41.25	41.25	299,297
Feb 18, 2025	41.25	41.30	41.00	41.20	41.20	310,302
Feb 17, 2025	41.25	41.40	41.10	41.25	41.25	389,528
Feb 14, 2025	41.00	41.20	40.90	41.05	41.05	367,051
Feb 13, 2025	40.90	41.20	40.90	41.00	41.00	684,634
Feb 12, 2025	40.95	41.10	40.75	40.75	40.75	502,948
Feb 11, 2025	41.00	41.20	40.90	40.95	40.95	507,596
Feb 10, 2025	41.65	41.65	41.00	41.00	41.00	676,250
Feb 7, 2025	42.15	42.20	41.75	41.90	41.90	342,458
Feb 6, 2025	41.45	42.15	41.45	42.05	42.05	652,079
Feb 5, 2025	41.80	41.80	41.35	41.35	41.35	517,100
Feb 4, 2025	41.55	41.65	41.25	41.25	41.25	505,634
Feb 3, 2025	41.20	41.60	41.00	41.55	41.55	604,129
Jan 22, 2025	41.15	41.30	40.95	41.20	41.20	396,518
Jan 21, 2025	40.95	41.20	40.95	41.10	41.10	283,015
Jan 20, 2025	41.20	41.20	40.80	41.00	41.00	452,628
Jan 17, 2025	40.95	41.40	40.95	41.10	41.10	470,735
Jan 16, 2025	40.60	41.05	40.50	40.80	40.80	599,071
Jan 15, 2025	40.45	40.65	40.10	40.45	40.45	502,128
Jan 14, 2025	40.45	40.85	40.15	40.45	40.45	384,568
Jan 13, 2025	40.20	40.45	39.85	40.45	40.45	1,220,490
Jan 10, 2025	40.25	40.55	40.10	40.40	40.40	676,961
Jan 9, 2025	41.00	41.00	40.35	40.55	40.55	835,900
Jan 8, 2025	41.00	41.05	40.85	41.00	41.00	550,004
Jan 7, 2025	41.50	41.50	40.85	40.95	40.95	674,762
Jan 6, 2025	41.30	41.75	41.30	41.40	41.40	611,012
Jan 3, 2025	41.50	41.65	41.30	41.30	41.30	314,044
Jan 2, 2025	41.55	41.70	41.40	41.40	41.40	323,184
Dec 31, 2024	41.75	41.85	41.50	41.70	41.70	462,150
Dec 30, 2024	41.30	41.85	41.30	41.85	41.85	355,331
Dec 27, 2024	41.40	41.50	41.30	41.30	41.30	221,099
Dec 26, 2024	41.50	41.55	41.40	41.40	41.40	193,742
Dec 25, 2024	41.65	41.65	41.20	41.50	41.50	308,624
Dec 24, 2024	41.20	41.50	41.20	41.45	41.45	326,329
Dec 23, 2024	41.05	41.35	41.05	41.20	41.20	350,837
Dec 20, 2024	41.00	41.35	40.85	40.90	40.90	602,456
Dec 19, 2024	41.45	41.50	41.00	41.15	41.15	478,210
Dec 18, 2024	41.15	41.60	41.10	41.45	41.45	326,497
Dec 17, 2024	41.30	41.40	41.15	41.25	41.25	472,474
Dec 16, 2024	41.85	42.00	41.40	41.40	41.40	769,915
Dec 13, 2024	42.25	42.25	41.70	41.75	41.75	974,225
Dec 12, 2024	42.30	42.55	42.25	42.25	42.25	327,799
Dec 11, 2024	42.45	42.55	42.30	42.35	42.35	305,550
Dec 10, 2024	42.60	42.85	42.30	42.50	42.50	435,002
Dec 9, 2024	42.50	42.55	42.20	42.40	42.40	374,417
Dec 6, 2024	42.40	42.75	42.40	42.45	42.45	310,643
Dec 5, 2024	42.75	42.80	42.30	42.30	42.30	665,038
Dec 4, 2024	42.65	42.85	42.50	42.65	42.65	354,294
Dec 3, 2024	42.40	42.75	42.40	42.65	42.65	355,933
Dec 2, 2024	42.35	42.65	42.35	42.45	42.45	368,605
Nov 29, 2024	42.25	42.60	42.05	42.35	42.35	323,612
Nov 28, 2024	43.05	43.05	42.30	42.60	42.60	544,424
Nov 27, 2024	43.05	43.25	42.85	43.05	43.05	466,097
Nov 26, 2024	43.70	43.70	43.15	43.25	43.25	479,700
Nov 25, 2024	43.10	43.80	43.10	43.80	43.80	962,407
Nov 22, 2024	42.55	43.05	42.50	42.85	42.85	437,413
Nov 21, 2024	42.60	42.60	42.25	42.45	42.45	337,087
Nov 20, 2024	42.60	42.60	42.60	42.60	42.60	377,936
Nov 19, 2024	42.55	42.75	42.30	42.50	42.50	552,259
Nov 18, 2024	42.50	42.50	42.00	42.35	42.35	396,550
Nov 15, 2024	42.05	42.45	41.95	42.40	42.40	624,866
Nov 14, 2024	42.75	42.75	42.00	42.05	42.05	1,541,885
Nov 13, 2024	42.80	43.10	42.75	43.05	43.05	423,186
Nov 12, 2024	43.05	43.15	42.85	43.10	43.10	650,802
Nov 11, 2024	43.40	43.75	43.35	43.70	43.70	563,440
Nov 8, 2024	43.95	43.95	43.10	43.20	43.20	736,238
Nov 7, 2024	43.15	43.55	43.15	43.25	43.25	427,703
Nov 6, 2024	43.45	43.45	43.10	43.10	43.10	369,194
Nov 5, 2024	43.30	43.60	43.10	43.25	43.25	385,719
Nov 4, 2024	43.55	43.55	43.15	43.40	43.40	223,122
Nov 1, 2024	42.90	43.55	42.40	43.55	43.55	640,995
Oct 30, 2024	43.10	43.20	42.80	42.80	42.80	575,981
Oct 29, 2024	43.50	43.50	42.60	42.90	42.90	752,073
Oct 28, 2024	43.55	43.55	43.25	43.30	43.30	478,806
Oct 25, 2024	43.55	43.85	43.50	43.55	43.55	334,207
Oct 24, 2024	44.20	44.20	43.40	43.55	43.55	945,878
Oct 23, 2024	44.10	44.40	43.95	44.00	44.00	455,002
Oct 22, 2024	44.25	44.70	44.00	44.15	44.15	508,881
Oct 21, 2024	44.60	44.60	44.15	44.20	44.20	588,855
Oct 18, 2024	44.90	45.05	44.25	44.50	44.50	588,190
Oct 17, 2024	45.15	45.30	44.65	44.90	44.90	1,144,768
Oct 16, 2024	44.00	45.85	43.85	45.85	45.85	3,075,787
Oct 15, 2024	44.30	44.60	44.15	44.15	44.15	619,728
Oct 14, 2024	44.30	44.55	44.05	44.25	44.25	505,706
Oct 11, 2024	44.95	45.00	44.30	44.30	44.30	968,963
Oct 9, 2024	45.65	46.25	44.95	44.95	44.95	855,693
Oct 8, 2024	46.65	46.70	45.55	45.60	45.60	1,229,648
Oct 7, 2024	45.35	46.50	45.35	46.50	46.50	2,622,131
Oct 4, 2024	45.35	45.75	44.95	45.30	45.30	1,104,154
Oct 1, 2024	45.30	45.40	44.80	45.10	45.10	742,375
Sep 30, 2024	45.00	45.75	45.00	45.30	45.30	1,452,562
Sep 27, 2024	45.00	45.15	44.70	44.95	44.95	538,679
Sep 26, 2024	45.10	45.30	44.80	44.80	44.80	652,168
Sep 25, 2024	44.80	45.10	44.80	44.95	44.95	647,762
Sep 24, 2024	44.80	44.85	44.55	44.75	44.75	472,796
Sep 23, 2024	45.15	45.20	44.65	44.80	44.80	588,666
Sep 20, 2024	45.00	45.10	44.60	44.95	44.95	775,784
Sep 19, 2024	45.00	45.20	44.60	44.80	44.80	582,672
Sep 18, 2024	44.90	45.30	44.85	45.00	45.00	820,578
Sep 16, 2024	44.75	45.05	44.75	44.90	44.90	638,188
Sep 13, 2024	44.40	44.95	44.30	44.95	44.95	1,164,682
Sep 12, 2024	44.05	44.40	43.60	44.25	44.25	1,077,206
Sep 11, 2024	43.80	44.05	43.30	43.60	43.60	612,091
Sep 10, 2024	43.85	44.30	43.35	43.75	43.75	949,860
Sep 9, 2024	42.50	43.85	42.40	43.75	43.75	1,412,070
Sep 6, 2024	43.30	43.55	43.00	43.15	43.15	483,638
Sep 5, 2024	43.70	44.25	43.15	43.20	43.20	702,704
Sep 4, 2024	44.05	44.25	43.10	43.65	43.65	1,193,959
Sep 3, 2024	45.15	45.35	44.85	45.00	45.00	888,268
Sep 2, 2024	44.65	44.90	44.45	44.80	44.80	525,193
Aug 30, 2024	44.95	45.35	44.55	44.55	44.55	1,588,190
Aug 29, 2024	45.05	45.15	44.75	44.85	44.85	553,016
Aug 28, 2024	45.35	45.35	44.95	45.00	45.00	362,917
Aug 27, 2024	45.10	45.30	44.80	45.25	45.25	660,098
Aug 26, 2024	44.95	45.15	44.95	45.10	45.10	547,561
Aug 23, 2024	45.00	45.00	44.60	44.85	44.85	589,627
Aug 22, 2024	45.70	45.70	45.10	45.10	45.10	544,668
Aug 21, 2024	45.05	45.65	45.00	45.45	45.45	1,600,068
Aug 20, 2024	44.65	45.20	44.45	44.65	44.65	1,080,092
Aug 19, 2024	44.60	44.95	44.35	44.50	44.50	1,197,304
Aug 16, 2024	44.35	44.75	44.10	44.50	44.50	1,279,501
Aug 15, 2024	44.00	44.35	43.70	44.05	44.05	712,618
Aug 14, 2024	44.15	44.45	43.75	43.95	43.95	1,102,386
Aug 13, 2024	43.90	44.15	43.35	44.15	44.15	906,411
Aug 12, 2024	44.35	44.60	43.80	43.80	43.80	1,211,325
Aug 9, 2024	43.70	44.35	43.20	43.75	43.75	1,811,614
Aug 8, 2024	43.05	43.40	42.90	43.15	43.15	1,073,051
Aug 7, 2024	41.90	44.00	41.90	43.80	43.80	1,876,553
Aug 6, 2024	41.90	42.75	40.00	41.85	41.85	2,864,651
Aug 5, 2024	44.35	44.35	41.40	41.50	41.50	4,775,165
Aug 2, 2024	46.15	46.40	45.35	45.50	45.50	2,970,028
Aug 1, 2024	46.70	47.05	46.45	46.75	46.75	1,941,681
Jul 31, 2024	46.70	47.15	46.35	46.40	46.40	1,809,519
Jul 30, 2024	46.80	47.20	46.00	47.10	47.10	3,524,315
Jul 29, 2024	48.50	48.65	46.10	46.75	46.75	7,652,018
Jul 26, 2024	47.50	48.85	47.00	47.95	47.95	23,317,685
Jul 23, 2024	45.90	46.40	45.75	46.25	46.25	2,167,603
Jul 22, 2024	45.35	46.15	45.00	45.85	45.85	2,906,757
Jul 19, 2024	45.60	46.15	45.15	45.25	45.25	1,681,726
Jul 18, 2024	45.65	45.90	44.95	45.90	45.90	1,905,351
Jul 17, 2024	46.40	46.80	45.55	45.65	45.65	2,785,053
Jul 16, 2024	46.00	46.35	45.85	46.20	46.20	1,422,439
Jul 15, 2024	46.40	46.40	45.75	46.00	46.00	1,006,349
Jul 12, 2024	45.95	46.40	45.70	46.30	46.30	1,763,608
Jul 11, 2024	46.35	46.40	45.60	45.65	45.65	2,015,943
Jul 10, 2024	45.95	46.65	45.95	46.05	46.05	2,869,750
Jul 9, 2024	45.95	46.25	45.35	45.65	45.65	2,441,498
Jul 8, 2024	46.10	46.30	45.55	45.85	45.85	1,820,364
Jul 5, 2024	46.30	46.80	46.05	46.05	46.05	1,842,784
Jul 4, 2024	46.30	46.45	45.90	46.20	46.20	1,961,746
Jul 3, 2024	45.85	46.00	45.65	46.00	46.00	893,307
Jul 2, 2024	46.05	46.15	45.55	45.65	45.65	1,948,622
Jul 1, 2024	1.93 Dividend
Jul 1, 2024	46.15	46.55	45.95	46.05	46.05	4,795,936
Jun 28, 2024	47.95	48.40	47.80	47.90	45.97	5,583,610
Jun 27, 2024	47.75	48.00	47.40	47.70	45.78	2,608,038
Jun 26, 2024	48.00	48.15	47.65	47.75	45.83	1,943,647
Jun 25, 2024	47.80	48.00	47.15	47.90	45.97	1,666,591
Jun 24, 2024	47.60	47.85	47.25	47.60	45.68	1,624,090
Jun 21, 2024	47.70	48.15	47.40	47.55	45.63	1,530,225
Jun 20, 2024	47.40	48.20	47.40	47.90	45.97	1,882,861
Jun 19, 2024	47.55	47.55	47.05	47.20	45.30	1,761,329
Jun 18, 2024	47.90	47.90	47.25	47.45	45.54	1,419,357
Jun 17, 2024	48.10	48.60	47.70	47.75	45.83	2,567,977
Jun 14, 2024	46.65	48.40	46.65	47.80	45.87	4,160,559
Jun 13, 2024	46.70	46.90	46.35	46.60	44.72	1,049,944
Jun 12, 2024	47.15	47.20	46.55	46.65	44.77	1,666,086
Jun 11, 2024	47.90	47.90	47.05	47.10	45.20	3,382,841
Jun 7, 2024	46.70	48.85	46.70	48.60	46.64	11,013,271
Jun 6, 2024	46.70	46.90	46.50	46.65	44.77	1,239,939
Jun 5, 2024	47.20	47.35	46.75	46.90	45.01	1,160,869
Jun 4, 2024	47.00	47.55	47.00	47.20	45.30	2,523,724
Jun 3, 2024	47.10	47.20	46.50	46.95	45.06	1,272,904
May 31, 2024	46.30	46.80	46.30	46.75	44.87	1,460,187
May 30, 2024	46.50	46.70	46.10	46.25	44.39	850,039
May 29, 2024	47.00	47.05	46.50	46.50	44.63	1,099,605
May 28, 2024	46.55	46.90	46.45	46.85	44.96	1,575,589
May 27, 2024	46.10	46.65	46.10	46.45	44.58	1,150,384
May 24, 2024	46.05	46.30	45.45	46.20	44.34	1,219,014
May 23, 2024	47.20	47.25	46.60	46.60	44.72	1,386,271
May 22, 2024	47.00	47.70	46.75	47.30	45.39	2,926,066
May 21, 2024	46.95	47.10	46.55	46.65	44.77	1,163,359
May 20, 2024	46.50	47.20	46.50	46.95	45.06	2,112,036
May 17, 2024	46.25	46.40	46.10	46.40	44.53	1,080,936
May 16, 2024	46.50	46.85	46.10	46.25	44.39	1,868,048
May 15, 2024	47.00	47.05	46.35	46.45	44.58	1,604,478
May 14, 2024	46.35	47.15	46.15	46.90	45.01	2,151,849
May 13, 2024	45.80	46.35	45.65	46.10	44.24	2,410,603
May 10, 2024	45.80	45.80	44.30	45.25	43.43	6,736,262
May 9, 2024	47.10	47.30	46.45	46.45	44.58	2,271,012
May 8, 2024	46.80	47.30	46.75	47.05	45.15	1,776,865
May 7, 2024	46.55	46.75	46.20	46.75	44.87	2,187,891
May 6, 2024	46.55	46.90	46.35	46.40	44.53	2,090,142

9933.TW CTCI Corporation

28.65

+0.88%

8936.TWO Kuo Toong International Co., Ltd.

57.40

+0.17%

3703.TW Continental Holdings Corporation

25.35

-0.59%

9945.TW Ruentex Development Co.,Ltd.

31.80

+2.42%

2535.TW Da-Cin Construction Co.,Ltd.

61.00

+2.18%

6139.TW L&K Engineering Co., Ltd.

238.50

+0.42%

2543.TW Hwang Chang General Contractor Co., Ltd

80.10

-2.32%

2404.TW United Integrated Services Co., Ltd.

434.00

+1.05%

2515.TW BES Engineering Corporation

11.60

+3.11%

6691.TW Yankey Engineering Co., Ltd.

396.00

-0.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Taiwan Cogeneration Corporation (8926.TW)

Related Tickers