Taiwan Cogeneration Corporation 8926
TWSE · Taiwan · Industrial Services
TWD 59.00+0.10 (+0.17%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 59.00 | +0.17% | TWD 58.90 | TWD 59.30 | TWD 58.40 | 1.41M |
| 2026-10-01 | TWD 58.90 | -0.51% | TWD 59.30 | TWD 59.50 | TWD 58.60 | 1.14M |
| 2026-09-30 | TWD 59.20 | +1.54% | TWD 58.60 | TWD 59.40 | TWD 58.30 | 1.96M |
| 2026-09-29 | TWD 58.30 | -0.85% | TWD 59.20 | TWD 59.20 | TWD 58.30 | 1.25M |
| 2026-09-24 | TWD 58.80 | +0.68% | TWD 58.30 | TWD 58.90 | TWD 58.10 | 1.16M |
| 2026-09-23 | TWD 58.40 | -0.51% | TWD 59.20 | TWD 59.20 | TWD 58.30 | 1.45M |
| 2026-09-22 | TWD 58.70 | -1.34% | TWD 59.60 | TWD 59.60 | TWD 58.70 | 2.08M |
| 2026-09-21 | TWD 59.50 | -0.50% | TWD 60.00 | TWD 60.10 | TWD 59.10 | 3.18M |
| 2026-09-18 | TWD 59.80 | +1.70% | TWD 59.00 | TWD 59.80 | TWD 58.80 | 3.04M |
| 2026-09-17 | TWD 58.80 | +0.51% | TWD 59.00 | TWD 59.20 | TWD 58.10 | 1.96M |
| 2026-09-16 | TWD 58.50 | +1.92% | TWD 58.00 | TWD 59.30 | TWD 57.80 | 2.41M |
| 2026-09-15 | TWD 57.40 | 0.00% | TWD 57.40 | TWD 58.20 | TWD 57.20 | 1.44M |
| 2026-09-14 | TWD 57.40 | -1.03% | TWD 58.30 | TWD 58.40 | TWD 57.30 | 1.92M |
| 2026-09-11 | TWD 58.00 | -1.19% | TWD 58.20 | TWD 58.90 | TWD 57.20 | 3.22M |
| 2026-09-10 | TWD 58.70 | -1.01% | TWD 59.60 | TWD 60.10 | TWD 58.40 | 8.54M |
| 2026-09-09 | TWD 59.30 | +3.67% | TWD 57.30 | TWD 59.60 | TWD 57.30 | 5.82M |
| 2026-09-08 | TWD 57.20 | -1.21% | TWD 58.20 | TWD 58.30 | TWD 57.10 | 1.88M |
| 2026-09-07 | TWD 57.90 | +0.70% | TWD 58.10 | TWD 58.20 | TWD 57.40 | 3.24M |
| 2026-09-04 | TWD 57.50 | +1.59% | TWD 56.70 | TWD 57.70 | TWD 56.60 | 1.92M |
| 2026-09-03 | TWD 56.60 | +0.53% | TWD 56.70 | TWD 57.50 | TWD 56.40 | 2.04M |
| 2026-09-02 | TWD 56.30 | -0.71% | TWD 56.50 | TWD 56.90 | TWD 56.00 | 1.22M |
| 2026-09-01 | TWD 56.70 | +1.43% | TWD 55.80 | TWD 57.00 | TWD 55.80 | 1.38M |
| 2026-08-31 | TWD 55.90 | -1.58% | TWD 56.70 | TWD 56.70 | TWD 55.80 | 3.81M |
| 2026-08-28 | TWD 56.80 | -1.05% | TWD 57.70 | TWD 57.70 | TWD 56.70 | 2.15M |
| 2026-08-27 | TWD 57.40 | +0.53% | TWD 57.30 | TWD 57.70 | TWD 57.10 | 1.56M |
| 2026-08-26 | TWD 57.10 | +0.18% | TWD 57.00 | TWD 57.30 | TWD 56.70 | 1.61M |
| 2026-08-25 | TWD 57.00 | +0.88% | TWD 56.50 | TWD 57.00 | TWD 56.00 | 1.43M |
| 2026-08-24 | TWD 56.50 | -1.40% | TWD 57.50 | TWD 57.50 | TWD 56.50 | 1.77M |
| 2026-08-21 | TWD 57.30 | +0.88% | TWD 57.30 | TWD 57.70 | TWD 56.60 | 3.03M |
| 2026-08-20 | TWD 56.80 | +1.79% | TWD 56.20 | TWD 56.90 | TWD 56.00 | 1.69M |
| 2026-08-19 | TWD 55.80 | -0.36% | TWD 56.00 | TWD 57.10 | TWD 55.40 | 3.10M |
| 2026-08-18 | TWD 56.00 | -1.06% | TWD 56.40 | TWD 56.80 | TWD 55.80 | 2.35M |
| 2026-08-17 | TWD 56.60 | -0.18% | TWD 56.70 | TWD 57.50 | TWD 56.20 | 2.54M |
| 2026-08-14 | TWD 56.70 | +1.61% | TWD 56.20 | TWD 56.70 | TWD 55.60 | 3.81M |
| 2026-08-13 | TWD 55.80 | -1.76% | TWD 57.20 | TWD 57.30 | TWD 55.80 | 4.00M |
| 2026-08-12 | TWD 56.80 | +1.79% | TWD 56.20 | TWD 57.20 | TWD 56.00 | 3.62M |
| 2026-08-11 | TWD 55.80 | -2.11% | TWD 56.00 | TWD 56.20 | TWD 54.70 | 7.79M |
| 2026-08-10 | TWD 57.00 | -8.06% | TWD 58.00 | TWD 58.20 | TWD 55.80 | 14.32M |
| 2026-08-07 | TWD 62.00 | -2.36% | TWD 63.70 | TWD 64.30 | TWD 61.80 | 5.28M |
| 2026-08-06 | TWD 63.50 | +0.32% | TWD 63.30 | TWD 63.70 | TWD 62.80 | 3.99M |
| 2026-08-05 | TWD 63.30 | +1.12% | TWD 63.40 | TWD 64.00 | TWD 62.80 | 3.36M |
| 2026-08-04 | TWD 62.60 | +1.29% | TWD 61.50 | TWD 63.20 | TWD 61.20 | 3.52M |
| 2026-08-03 | TWD 61.80 | +4.75% | TWD 59.10 | TWD 62.00 | TWD 58.70 | 3.84M |
| 2026-07-31 | TWD 59.00 | +0.34% | TWD 61.50 | TWD 62.30 | TWD 59.00 | 6.49M |
| 2026-07-30 | TWD 58.80 | -3.29% | TWD 60.50 | TWD 61.00 | TWD 58.30 | 4.39M |
| 2026-07-29 | TWD 60.80 | -1.78% | TWD 62.00 | TWD 62.60 | TWD 59.00 | 6.22M |
| 2026-07-28 | TWD 61.90 | -2.52% | TWD 62.80 | TWD 64.10 | TWD 61.70 | 4.92M |
| 2026-07-27 | TWD 63.50 | -1.85% | TWD 65.20 | TWD 65.30 | TWD 63.30 | 3.30M |
| 2026-07-24 | TWD 64.70 | +0.62% | TWD 64.00 | TWD 65.80 | TWD 63.70 | 3.47M |
| 2026-07-23 | TWD 64.30 | -0.62% | TWD 64.80 | TWD 65.10 | TWD 63.70 | 2.74M |
| 2026-07-22 | TWD 64.70 | -0.77% | TWD 65.60 | TWD 66.70 | TWD 64.70 | 4.11M |
| 2026-07-21 | TWD 65.20 | +1.87% | TWD 64.10 | TWD 65.90 | TWD 64.10 | 3.28M |
| 2026-07-20 | TWD 64.00 | -2.29% | TWD 66.20 | TWD 66.50 | TWD 63.40 | 4.52M |
| 2026-07-17 | TWD 65.50 | -2.24% | TWD 65.90 | TWD 67.10 | TWD 65.30 | 4.92M |
| 2026-07-16 | TWD 67.00 | -1.03% | TWD 67.20 | TWD 67.90 | TWD 65.70 | 3.46M |
| 2026-07-15 | TWD 67.70 | +0.59% | TWD 69.00 | TWD 69.00 | TWD 66.90 | 5.35M |
| 2026-07-14 | TWD 67.30 | -2.89% | TWD 68.60 | TWD 69.00 | TWD 65.30 | 10.84M |
| 2026-07-13 | TWD 69.30 | -8.82% | TWD 76.00 | TWD 76.40 | TWD 68.90 | 15.77M |
| 2026-07-10 | TWD 76.00 | 0.00% | TWD 76.00 | TWD 76.00 | TWD 76.00 | 0 |
| 2026-07-09 | TWD 76.00 | -2.19% | TWD 79.80 | TWD 79.90 | TWD 75.30 | 11.88M |
| 2026-07-08 | TWD 77.70 | -1.02% | TWD 79.00 | TWD 79.10 | TWD 76.20 | 6.49M |
| 2026-07-07 | TWD 78.50 | -3.09% | TWD 80.00 | TWD 82.40 | TWD 77.70 | 10.61M |
| 2026-07-06 | TWD 81.00 | +8.00% | TWD 76.70 | TWD 81.50 | TWD 75.40 | 12.74M |
| 2026-07-03 | TWD 75.00 | +2.74% | TWD 72.90 | TWD 76.00 | TWD 72.70 | 5.50M |
| 2026-07-02 | TWD 73.00 | -1.75% | TWD 73.00 | TWD 74.30 | TWD 72.30 | 5.79M |
| 2026-07-01 | TWD 74.30 | -2.62% | TWD 76.60 | TWD 76.60 | TWD 73.70 | 9.56M |
| 2026-06-30 | TWD 76.30 | -0.78% | TWD 77.20 | TWD 77.70 | TWD 76.10 | 7.53M |
| 2026-06-29 | TWD 76.90 | +0.92% | TWD 77.50 | TWD 78.80 | TWD 75.70 | 6.41M |
| 2026-06-26 | TWD 76.20 | -2.43% | TWD 78.10 | TWD 78.20 | TWD 75.50 | 10.12M |
| 2026-06-25 | TWD 78.10 | -4.64% | TWD 82.20 | TWD 82.20 | TWD 77.90 | 12.61M |
| 2026-06-24 | TWD 81.90 | -0.36% | TWD 82.20 | TWD 83.80 | TWD 80.80 | 8.39M |
| 2026-06-23 | TWD 82.20 | +4.05% | TWD 80.30 | TWD 84.30 | TWD 80.00 | 13.11M |
| 2026-06-22 | TWD 79.00 | 0.00% | TWD 80.00 | TWD 80.70 | TWD 79.00 | 7.71M |
| 2026-06-18 | TWD 79.00 | -0.50% | TWD 79.70 | TWD 82.00 | TWD 78.40 | 12.62M |
| 2026-06-17 | TWD 79.40 | +3.39% | TWD 76.90 | TWD 79.80 | TWD 75.60 | 12.37M |
| 2026-06-16 | TWD 76.80 | +6.08% | TWD 72.50 | TWD 78.60 | TWD 72.50 | 14.18M |
| 2026-06-15 | TWD 72.40 | -2.43% | TWD 74.70 | TWD 75.00 | TWD 72.20 | 11.07M |
| 2026-06-12 | TWD 74.20 | -1.72% | TWD 76.80 | TWD 78.30 | TWD 74.00 | 12.53M |
| 2026-06-11 | TWD 75.50 | +0.67% | TWD 77.00 | TWD 77.30 | TWD 73.60 | 15.87M |
| 2026-06-10 | TWD 75.00 | +2.04% | TWD 73.50 | TWD 78.00 | TWD 73.10 | 23.51M |
| 2026-06-09 | TWD 73.50 | +9.87% | TWD 71.10 | TWD 73.50 | TWD 71.10 | 18.97M |
| 2026-06-08 | TWD 66.90 | -3.88% | TWD 63.80 | TWD 67.70 | TWD 63.60 | 8.51M |
| 2026-06-05 | TWD 69.60 | -3.87% | TWD 73.50 | TWD 73.50 | TWD 69.40 | 12.23M |
| 2026-06-04 | TWD 72.40 | +2.84% | TWD 70.50 | TWD 73.70 | TWD 70.00 | 17.23M |
| 2026-06-03 | TWD 70.40 | +4.45% | TWD 68.00 | TWD 71.40 | TWD 67.50 | 13.51M |
| 2026-06-02 | TWD 67.40 | +0.30% | TWD 67.30 | TWD 68.20 | TWD 66.00 | 6.95M |
| 2026-06-01 | TWD 67.20 | +0.90% | TWD 67.00 | TWD 69.90 | TWD 66.00 | 10.84M |
| 2026-05-29 | TWD 66.60 | -1.04% | TWD 68.80 | TWD 69.00 | TWD 65.20 | 12.90M |
| 2026-05-28 | TWD 67.30 | -6.92% | TWD 71.00 | TWD 71.60 | TWD 66.90 | 19.87M |
| 2026-05-27 | TWD 72.30 | +5.24% | TWD 69.00 | TWD 72.50 | TWD 68.80 | 26.93M |