Ta-Yuan Cogeneration Co. Ltd. 8931
TPEX · Taiwan · Utilities
TWD 42.85+0.20 (+0.47%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 42.65 | -1.39% | TWD 43.00 | TWD 43.00 | TWD 42.65 | 16.02K |
| 2026-09-30 | TWD 43.25 | +0.23% | TWD 43.00 | TWD 43.50 | TWD 42.90 | 244.01K |
| 2026-09-29 | TWD 43.15 | +0.23% | TWD 43.65 | TWD 43.65 | TWD 43.15 | 80.12K |
| 2026-09-24 | TWD 43.05 | +0.12% | TWD 43.00 | TWD 43.05 | TWD 42.80 |
| 280.00K |
| 2026-09-23 | TWD 43.00 | -0.12% | TWD 43.20 | TWD 43.20 | TWD 42.60 | 100.00K |
| 2026-09-22 | TWD 43.05 | +0.12% | TWD 43.05 | TWD 43.15 | TWD 42.80 | 35.01K |
| 2026-09-21 | TWD 43.00 | 0.00% | TWD 43.45 | TWD 43.45 | TWD 42.90 | 128.18K |
| 2026-09-18 | TWD 43.00 | -1.38% | TWD 43.05 | TWD 43.45 | TWD 43.00 | 30.06K |
| 2026-09-17 | TWD 43.60 | +1.40% | TWD 42.95 | TWD 44.15 | TWD 42.95 | 78.02K |
| 2026-09-16 | TWD 43.00 | -0.23% | TWD 43.00 | TWD 43.35 | TWD 42.90 | 161.11K |
| 2026-09-15 | TWD 43.10 | -0.23% | TWD 43.90 | TWD 43.90 | TWD 42.80 | 64.02K |
| 2026-09-14 | TWD 43.20 | +4.73% | TWD 41.30 | TWD 44.05 | TWD 41.05 | 421.06K |
| 2026-09-11 | TWD 41.25 | +0.49% | TWD 41.05 | TWD 41.45 | TWD 40.55 | 90.00K |
| 2026-09-10 | TWD 41.05 | +0.24% | TWD 41.55 | TWD 41.55 | TWD 40.80 | 22.05K |
| 2026-09-09 | TWD 40.95 | +0.12% | TWD 40.75 | TWD 41.25 | TWD 40.55 | 77.00K |
| 2026-09-08 | TWD 40.90 | -0.37% | TWD 41.30 | TWD 41.30 | TWD 40.80 | 100.00K |
| 2026-09-07 | TWD 41.05 | +0.12% | TWD 41.35 | TWD 41.35 | TWD 40.85 | 167.00K |
| 2026-09-04 | TWD 41.00 | +0.12% | TWD 41.05 | TWD 41.30 | TWD 40.95 | 47.13K |
| 2026-09-03 | TWD 40.95 | -0.61% | TWD 41.15 | TWD 41.15 | TWD 40.90 | 20.10K |
| 2026-09-02 | TWD 41.20 | -0.48% | TWD 41.35 | TWD 41.50 | TWD 41.00 | 48.08K |
| 2026-09-01 | TWD 41.40 | +0.12% | TWD 40.70 | TWD 41.50 | TWD 40.70 | 43.00K |
| 2026-08-31 | TWD 41.35 | +0.61% | TWD 41.30 | TWD 41.35 | TWD 41.00 | 91.10K |
| 2026-08-28 | TWD 41.10 | -0.12% | TWD 41.10 | TWD 41.40 | TWD 40.80 | 44.02K |
| 2026-08-27 | TWD 41.15 | +0.37% | TWD 41.30 | TWD 41.45 | TWD 40.70 | 33.10K |
| 2026-08-26 | TWD 41.00 | 0.00% | TWD 40.90 | TWD 41.05 | TWD 40.15 | 32.00K |
| 2026-08-25 | TWD 41.00 | +0.12% | TWD 40.85 | TWD 41.00 | TWD 40.10 | 15.00K |
| 2026-08-24 | TWD 40.95 | 0.00% | TWD 40.95 | TWD 40.95 | TWD 40.95 | 0 |
| 2026-08-21 | TWD 40.95 | +0.86% | TWD 40.95 | TWD 40.95 | TWD 40.95 | 1.00K |
| 2026-08-20 | TWD 40.60 | 0.00% | TWD 40.55 | TWD 40.95 | TWD 40.35 | 20.15K |
| 2026-08-19 | TWD 40.60 | -0.12% | TWD 40.95 | TWD 40.95 | TWD 40.60 | 12.21K |
| 2026-08-18 | TWD 40.65 | +0.12% | TWD 41.05 | TWD 41.05 | TWD 40.50 | 27.10K |
| 2026-08-17 | TWD 40.60 | -0.25% | TWD 40.65 | TWD 41.20 | TWD 40.35 | 21.00K |
| 2026-08-14 | TWD 40.70 | -0.25% | TWD 40.80 | TWD 41.05 | TWD 40.60 | 12.02K |
| 2026-08-13 | TWD 40.80 | +0.74% | TWD 40.45 | TWD 41.25 | TWD 40.10 | 18.34K |
| 2026-08-12 | TWD 40.50 | +0.25% | TWD 40.35 | TWD 40.75 | TWD 39.90 | 40.27K |
| 2026-08-11 | TWD 40.40 | -0.49% | TWD 40.05 | TWD 40.40 | TWD 39.80 | 52.03K |
| 2026-08-10 | TWD 40.60 | -0.37% | TWD 40.75 | TWD 41.10 | TWD 40.15 | 64.01K |
| 2026-08-07 | TWD 40.75 | -0.12% | TWD 40.75 | TWD 41.05 | TWD 40.75 | 14.00K |
| 2026-08-06 | TWD 40.80 | -0.24% | TWD 40.90 | TWD 40.90 | TWD 40.50 | 24.06K |
| 2026-08-05 | TWD 40.90 | -0.37% | TWD 41.05 | TWD 41.35 | TWD 40.90 | 39.00K |
| 2026-08-04 | TWD 41.05 | -0.85% | TWD 41.35 | TWD 41.35 | TWD 40.65 | 23.00K |
| 2026-08-03 | TWD 41.40 | 0.00% | TWD 41.25 | TWD 41.40 | TWD 40.40 | 39.11K |
| 2026-07-31 | TWD 41.40 | +1.22% | TWD 41.95 | TWD 41.95 | TWD 41.00 | 16.00K |
| 2026-07-30 | TWD 40.90 | -3.08% | TWD 40.60 | TWD 41.20 | TWD 40.60 | 30.00K |
| 2026-07-29 | TWD 42.20 | -0.24% | TWD 42.30 | TWD 42.30 | TWD 41.25 | 65.48K |
| 2026-07-28 | TWD 42.30 | -0.24% | TWD 42.40 | TWD 42.40 | TWD 41.55 | 17.00K |
| 2026-07-27 | TWD 42.40 | +0.71% | TWD 42.45 | TWD 42.45 | TWD 42.10 | 15.00K |
| 2026-07-24 | TWD 42.10 | -0.47% | TWD 42.00 | TWD 42.30 | TWD 41.55 | 70.38K |
| 2026-07-23 | TWD 42.30 | +0.95% | TWD 42.65 | TWD 42.65 | TWD 41.70 | 56.14K |
| 2026-07-22 | TWD 41.90 | +1.33% | TWD 42.55 | TWD 42.55 | TWD 41.90 | 54.01K |
| 2026-07-21 | TWD 41.35 | +0.24% | TWD 41.85 | TWD 42.15 | TWD 41.25 | 58.10K |
| 2026-07-20 | TWD 41.25 | -0.60% | TWD 41.80 | TWD 41.80 | TWD 41.25 | 66.05K |
| 2026-07-17 | TWD 41.50 | -2.01% | TWD 42.35 | TWD 42.70 | TWD 41.15 | 94.00K |
| 2026-07-16 | TWD 42.35 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.30 | 65.00K |
| 2026-07-15 | TWD 42.35 | +0.36% | TWD 42.10 | TWD 42.45 | TWD 41.90 | 70.00K |
| 2026-07-14 | TWD 42.20 | -0.24% | TWD 42.30 | TWD 42.30 | TWD 41.40 | 80.11K |
| 2026-07-13 | TWD 42.30 | -2.98% | TWD 43.45 | TWD 43.55 | TWD 41.55 | 96.04K |
| 2026-07-10 | TWD 43.60 | 0.00% | TWD 43.60 | TWD 43.60 | TWD 43.60 | 0 |
| 2026-07-09 | TWD 43.60 | +1.04% | TWD 43.15 | TWD 43.95 | TWD 42.95 | 78.11K |
| 2026-07-08 | TWD 43.15 | +0.82% | TWD 42.80 | TWD 43.40 | TWD 42.70 | 56.02K |
| 2026-07-07 | TWD 42.80 | -1.38% | TWD 43.50 | TWD 43.50 | TWD 42.80 | 89.00K |
| 2026-07-06 | TWD 43.40 | +2.36% | TWD 42.40 | TWD 43.45 | TWD 42.35 | 116.02K |
| 2026-07-03 | TWD 42.40 | +0.71% | TWD 42.10 | TWD 42.45 | TWD 41.90 | 19.30K |
| 2026-07-02 | TWD 42.10 | +0.84% | TWD 42.05 | TWD 42.70 | TWD 41.65 | 65.00K |
| 2026-07-01 | TWD 41.75 | +0.60% | TWD 41.50 | TWD 42.50 | TWD 41.50 | 75.00K |
| 2026-06-30 | TWD 41.50 | -0.24% | TWD 42.10 | TWD 42.10 | TWD 41.30 | 57.20K |
| 2026-06-29 | TWD 41.60 | -0.36% | TWD 41.70 | TWD 41.75 | TWD 41.25 | 44.00K |
| 2026-06-26 | TWD 41.75 | -0.36% | TWD 41.90 | TWD 41.90 | TWD 41.50 | 74.00K |
| 2026-06-25 | TWD 41.90 | +0.12% | TWD 41.90 | TWD 42.15 | TWD 41.60 | 60.00K |
| 2026-06-24 | TWD 41.85 | -0.59% | TWD 42.20 | TWD 42.40 | TWD 41.80 | 86.00K |
| 2026-06-23 | TWD 42.10 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.00 | 63.00K |
| 2026-06-22 | TWD 42.10 | -0.24% | TWD 42.20 | TWD 42.60 | TWD 42.05 | 97.05K |
| 2026-06-18 | TWD 42.20 | +0.96% | TWD 42.10 | TWD 42.55 | TWD 42.00 | 56.00K |
| 2026-06-17 | TWD 41.80 | -0.24% | TWD 41.90 | TWD 41.95 | TWD 41.50 | 112.00K |
| 2026-06-16 | TWD 41.90 | -0.71% | TWD 42.00 | TWD 42.30 | TWD 41.70 | 108.06K |
| 2026-06-15 | TWD 42.20 | -1.17% | TWD 42.95 | TWD 43.00 | TWD 42.15 | 87.15K |
| 2026-06-12 | TWD 42.70 | 0.00% | TWD 43.00 | TWD 43.00 | TWD 42.40 | 104.01K |
| 2026-06-11 | TWD 42.70 | -0.47% | TWD 42.80 | TWD 42.95 | TWD 42.15 | 112.12K |
| 2026-06-10 | TWD 42.90 | -0.46% | TWD 43.45 | TWD 43.70 | TWD 42.50 | 110.16K |
| 2026-06-09 | TWD 43.10 | +3.48% | TWD 42.40 | TWD 43.65 | TWD 42.30 | 145.00K |
| 2026-06-08 | TWD 41.65 | -3.36% | TWD 41.20 | TWD 42.00 | TWD 40.80 | 77.03K |
| 2026-06-05 | TWD 43.10 | -0.23% | TWD 44.00 | TWD 44.00 | TWD 42.80 | 130.01K |
| 2026-06-04 | TWD 43.20 | +1.41% | TWD 43.50 | TWD 44.20 | TWD 42.70 | 316.17K |
| 2026-06-03 | TWD 42.60 | +0.71% | TWD 42.25 | TWD 42.70 | TWD 41.90 | 143.00K |
| 2026-06-02 | TWD 42.30 | 0.00% | TWD 42.75 | TWD 42.75 | TWD 41.90 | 98.10K |
| 2026-06-01 | TWD 42.30 | 0.00% | TWD 42.30 | TWD 42.80 | TWD 42.10 | 109.00K |
| 2026-05-29 | TWD 42.30 | +0.36% | TWD 42.45 | TWD 43.15 | TWD 42.25 | 57.00K |
| 2026-05-28 | TWD 42.15 | -3.10% | TWD 43.10 | TWD 43.50 | TWD 42.15 | 71.21K |
| 2026-05-27 | TWD 43.50 | +1.87% | TWD 44.80 | TWD 44.80 | TWD 42.70 | 280.31K |
| 2026-05-26 | TWD 42.70 | +1.67% | TWD 42.25 | TWD 42.70 | TWD 41.55 | 170.39K |