Taiwan High Speed Rail Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 29.750 | 29.900 | 29.750 | 29.900 | 29.900 | 2,694,777 |
| 2024-07-31 | 29.850 | 29.950 | 29.650 | 29.750 | 29.750 | 4,074,116 |
| 2024-07-30 | 29.850 | 29.900 | 29.550 | 29.850 | 29.850 | 3,347,966 |
| 2024-07-29 | 29.900 | 29.900 | 29.700 | 29.900 | 29.900 | 4,628,158 |
| 2024-07-26 | 29.850 | 29.900 | 29.450 | 29.750 | 29.750 | 4,353,663 |
| 2024-07-23 | 29.650 | 29.900 | 29.650 | 29.900 | 29.900 | 3,952,011 |
| 2024-07-22 | 29.600 | 29.800 | 29.450 | 29.650 | 29.650 | 6,732,057 |
| 2024-07-19 | 29.700 | 29.800 | 29.500 | 29.650 | 29.650 | 6,896,874 |
| 2024-07-18 | 29.700 | 29.900 | 29.500 | 29.900 | 29.900 | 7,949,503 |
| 2024-07-17 | 29.800 | 29.800 | 29.600 | 29.600 | 29.600 | 6,671,199 |
| 2024-07-16 | 29.800 | 29.900 | 29.700 | 29.850 | 29.850 | 7,769,607 |
| 2024-07-15 | 30.800 | 31.050 | 30.600 | 30.650 | 30.650 | 8,174,224 |
| 2024-07-12 | 30.400 | 30.750 | 30.400 | 30.750 | 30.750 | 6,173,971 |
| 2024-07-11 | 30.400 | 30.600 | 30.350 | 30.550 | 30.550 | 3,432,185 |
| 2024-07-10 | 30.700 | 30.700 | 30.350 | 30.500 | 30.500 | 4,029,012 |
| 2024-07-09 | 30.750 | 30.750 | 30.450 | 30.700 | 30.700 | 4,069,457 |
| 2024-07-08 | 30.700 | 30.800 | 30.550 | 30.750 | 30.750 | 3,546,351 |
| 2024-07-05 | 30.700 | 30.850 | 30.650 | 30.700 | 30.700 | 3,520,312 |
| 2024-07-04 | 30.600 | 30.650 | 30.500 | 30.650 | 30.650 | 3,989,932 |
| 2024-07-03 | 30.400 | 30.650 | 30.350 | 30.400 | 30.400 | 6,615,358 |
| 2024-07-02 | 30.200 | 30.600 | 30.200 | 30.400 | 30.400 | 5,435,861 |
| 2024-07-01 | 30.400 | 30.650 | 30.250 | 30.400 | 30.400 | 6,924,793 |
| 2024-06-28 | 30.300 | 30.550 | 30.150 | 30.400 | 30.400 | 9,614,498 |
| 2024-06-27 | 29.800 | 30.250 | 29.800 | 30.250 | 30.250 | 7,313,939 |
| 2024-06-26 | 30.000 | 30.100 | 29.900 | 29.900 | 29.900 | 4,630,039 |
| 2024-06-25 | 30.150 | 30.200 | 30.000 | 30.050 | 30.050 | 3,139,530 |
| 2024-06-24 | 30.000 | 30.050 | 29.850 | 30.050 | 30.050 | 3,036,996 |
| 2024-06-21 | 29.900 | 30.100 | 29.900 | 29.950 | 29.950 | 5,510,361 |
| 2024-06-20 | 29.850 | 30.000 | 29.800 | 29.950 | 29.950 | 3,543,554 |
| 2024-06-19 | 30.000 | 30.050 | 29.850 | 29.850 | 29.850 | 5,910,200 |
| 2024-06-18 | 29.900 | 30.000 | 29.850 | 29.950 | 29.950 | 2,616,342 |
| 2024-06-17 | 30.000 | 30.000 | 29.900 | 29.900 | 29.900 | 1,616,423 |
| 2024-06-14 | 29.800 | 30.000 | 29.800 | 30.000 | 30.000 | 2,143,644 |
| 2024-06-13 | 30.000 | 30.000 | 29.800 | 29.800 | 29.800 | 1,944,259 |
| 2024-06-12 | 29.850 | 30.050 | 29.800 | 29.800 | 29.800 | 3,317,329 |
| 2024-06-11 | 30.200 | 30.200 | 29.800 | 29.800 | 29.800 | 3,684,544 |
| 2024-06-07 | 29.900 | 30.200 | 29.900 | 30.150 | 30.150 | 3,653,950 |
| 2024-06-06 | 29.800 | 30.000 | 29.800 | 30.000 | 30.000 | 1,936,799 |
| 2024-06-05 | 29.800 | 30.000 | 29.750 | 29.800 | 29.800 | 4,496,936 |
| 2024-06-04 | 29.800 | 29.950 | 29.750 | 29.800 | 29.800 | 4,132,620 |
| 2024-06-03 | 29.950 | 30.050 | 29.900 | 30.000 | 30.000 | 2,822,891 |
| 2024-05-31 | 29.700 | 30.000 | 29.700 | 30.000 | 30.000 | 9,820,571 |
| 2024-05-30 | 29.800 | 29.900 | 29.650 | 29.650 | 29.650 | 5,875,394 |
| 2024-05-29 | 30.000 | 30.050 | 29.850 | 29.850 | 29.850 | 5,705,676 |
| 2024-05-28 | 29.950 | 30.100 | 29.900 | 30.000 | 30.000 | 4,712,488 |
| 2024-05-27 | 30.050 | 30.100 | 29.950 | 29.950 | 29.950 | 4,164,584 |
| 2024-05-24 | 30.200 | 30.200 | 30.000 | 30.050 | 30.050 | 3,677,544 |
| 2024-05-23 | 30.200 | 30.350 | 30.050 | 30.100 | 30.100 | 5,194,349 |
| 2024-05-22 | 30.200 | 30.450 | 30.150 | 30.400 | 30.400 | 2,916,766 |
| 2024-05-21 | 30.600 | 30.600 | 30.100 | 30.150 | 30.150 | 5,264,954 |
| 2024-05-20 | 30.550 | 30.650 | 30.500 | 30.550 | 30.550 | 2,886,013 |
| 2024-05-17 | 30.450 | 30.550 | 30.400 | 30.400 | 30.400 | 3,798,264 |
| 2024-05-16 | 30.450 | 30.500 | 30.400 | 30.450 | 30.450 | 5,727,866 |
| 2024-05-15 | 30.400 | 30.450 | 30.300 | 30.350 | 30.350 | 7,433,768 |
| 2024-05-14 | 30.500 | 30.500 | 30.300 | 30.400 | 30.400 | 5,462,140 |
| 2024-05-13 | 30.350 | 30.550 | 30.350 | 30.500 | 30.500 | 4,646,634 |
| 2024-05-10 | 30.250 | 30.400 | 30.100 | 30.350 | 30.350 | 2,749,859 |
| 2024-05-09 | 30.350 | 30.400 | 30.150 | 30.250 | 30.250 | 2,695,700 |
| 2024-05-08 | 30.350 | 30.400 | 30.200 | 30.350 | 30.350 | 4,277,061 |
| 2024-05-07 | 30.550 | 30.650 | 30.200 | 30.350 | 30.350 | 3,191,731 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.6700 TWD |
| 2022-07-06 | 0.7580 TWD |
| 2021-08-16 | 1.0500 TWD |
| 2020-07-08 | 1.2101 TWD |
| 2019-07-24 | 1.1200 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.