TWSE · 8926 · stock

Taiwan Cogeneration Corporation (8926) stock price history

Every TWSE trading session of Taiwan Cogeneration Corporation from May 10, 2000 to Nov 13, 2026: 6,479 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8926 data, free keyYear by year table

8926 adjusted close, 2000 to 2026

8926Taiwan Cogeneration Corporation
NT$49.30+13.2% over one year
20052010201520202025
NT$81.00
All time high, 2026
NT$82.40
52 week high, NT$38.76 low
6,479
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8926 key facts

  • Taiwan Cogeneration Corporation (8926) closed at NT$49.30 on Nov 13, 2026 on TWSE.
  • 8926's all time high close is NT$81.00, set on Jul 6, 2026; its all time low close is NT$1.53 on May 19, 2000.
  • 8926's 52 week range is NT$38.76 to NT$82.40.
  • 8926 returned +13.2% over the year to Nov 13, 2026 and +73.6% over five years.
  • Over ten years 8926 returned +267%, +13.9% a year compounded.
  • 8926's deepest drawdown was -56.2% from May 21, 2008 to Oct 27, 2008.
  • DataCedar holds 6,479 daily sessions of 8926 history from May 10, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8926 price chart, 2000 to 2026

8926 adjusted close, May 10, 2000 to Nov 13, 2026NT$1.74NT$6.10NT$21.33NT$74.61200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8926 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-15.3%
3 months-11.6%
6 months-10.5%
Year to date+23.5%
1 year+13.2%
3 years+41.5%
5 years+73.6%
10 years+267.3%
Since May 10, 2000+2,726%
Compound annual growth, 26.5 years+13.4%

8926 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$81.00 on Jul 6, 2026
All time low close
NT$1.53 on May 19, 2000
52 week high
NT$82.40 on Jul 7, 2026
52 week low
NT$38.76 on Dec 18, 2025
Deepest drawdown
-56.2% from May 21, 2008 to Oct 27, 2008, recovered Mar 23, 2011
Best single session
+60.6% on Sep 12, 2001
Worst single session
-31.2% on Aug 25, 2003
Volatility, 1 year annualised
38.6%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
28.3×
Best calendar year
2001, +61%
Worst calendar year
2003, -27%

8926 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 10, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$39.73NT$82.40NT$38.86NT$49.30+24.2%946.4M207
2025NT$38.52NT$49.93NT$34.58NT$39.68+2.6%292.6M242
2024NT$35.81NT$45.29NT$34.43NT$38.66+7.8%638.4M242
2023NT$25.57NT$48.74NT$25.33NT$35.86+40.5%669.9M239
2022NT$28.47NT$30.92NT$22.23NT$25.53-10.3%224M244
2021NT$27.76NT$29.78NT$25.69NT$28.47+2.9%220M239
2020NT$20.51NT$32.15NT$17.73NT$27.65+34.8%603.7M242
2019NT$16.34NT$21.27NT$16.21NT$20.51+26.0%280.3M241
2018NT$16.56NT$19.07NT$15.23NT$16.28-1.7%486M245
2017NT$13.13NT$17.03NT$13.04NT$16.56+26.2%177.8M241
2016NT$12.94NT$14.39NT$12.55NT$13.13+1.4%125.4M235
2015NT$12.88NT$16.03NT$11.13NT$12.94+0.5%234.7M239
2014NT$8.63NT$14.25NT$8.63NT$12.88+48.8%287.4M242
2013NT$8.87NT$10.10NT$8.51NT$8.66-2.3%161.6M241
2012NT$8.28NT$11.20NT$8.17NT$8.87+7.1%291.1M246
2011NT$7.22NT$8.81NT$7.10NT$8.28+15.3%317.7M247
2010NT$6.28NT$7.26NT$5.52NT$7.18+14.3%394.6M250
2009NT$4.18NT$6.28NT$3.93NT$6.28+50.5%1.3B249
2008NT$4.81NT$8.06NT$3.18NT$4.18-12.9%16B251
2007NT$3.56NT$6.51NT$3.47NT$4.79+35.3%2.1B243
2006NT$2.98NT$3.54NT$2.82NT$3.54+18.7%181.2M240
2005NT$3.54NT$3.70NT$2.81NT$2.98-14.6%299.1M236
2004NT$3.59NT$4.20NT$2.51NT$3.50+38.0%349M250
2003NT$3.49NT$3.49NT$2.33NT$2.53-27.4%34.8M238
2002NT$3.05NT$3.49NT$3.05NT$3.49+14.3%0261
2001NT$1.90NT$3.05NT$1.90NT$3.05+60.6%0261
2000NT$1.85NT$2.33NT$1.49NT$1.90n/a85.2M168

8926 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$49.30-12.7%
October 2026NT$56.50-4.6%
September 2026NT$59.20+5.9%
August 2026NT$55.90-5.3%
July 2026NT$59.00-20.4%
June 2026NT$74.12+14.6%
May 2026NT$64.70+50.0%
April 2026NT$43.13+2.8%
March 2026NT$41.97-8.0%
February 2026NT$45.61+8.8%
January 2026NT$41.92+5.6%
December 2025NT$39.68-1.6%

About the 8926 data

Daily bars. 6,479 sessions from May 10, 2000 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A8926/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 8487 ELTA Technology Co.,Ltd.
  • 8488 Jiyuan Packaging Holdings Limited
  • 8499 Top Bright Holding Co., Ltd.
  • 8908 欣雄
  • 8940 New Palace International Co., Ltd.
  • 8996 Kaori Heat Treatment Co., Ltd.
  • 9103 Medtecs International Corporation Limited
  • 910322 Tingyi (Cayman Islands) Holding Corp.

Common questions

8926 share price history

Start with any symbol.

Start free