Taiwan High Speed Rail Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	30.150	30.500	30.100	30.500	30.500	7,504,053
2024-05-03	30.100	30.150	30.000	30.050	30.050	2,094,694
2024-05-02	30.000	30.150	29.900	30.050	30.050	3,162,141
2024-04-30	30.000	30.050	29.900	29.900	29.900	3,362,913
2024-04-29	29.950	30.050	29.900	30.050	30.050	4,223,476
2024-04-26	29.750	29.950	29.650	29.950	29.950	2,635,223
2024-04-25	29.900	29.900	29.700	29.750	29.750	2,566,314
2024-04-24	29.950	30.000	29.800	29.850	29.850	2,397,160
2024-04-23	29.950	30.100	29.750	29.750	29.750	3,491,723
2024-04-22	29.600	30.150	29.550	29.950	29.950	5,352,821
2024-04-19	29.550	29.750	29.250	29.300	29.300	7,862,703
2024-04-18	29.600	29.750	29.550	29.600	29.600	2,942,697
2024-04-17	29.600	29.700	29.500	29.600	29.600	3,643,523
2024-04-16	29.950	29.950	29.550	29.550	29.550	6,997,942
2024-04-15	30.100	30.100	30.000	30.000	30.000	2,430,822
2024-04-12	30.050	30.150	29.950	30.150	30.150	4,227,669
2024-04-11	30.100	30.200	30.000	30.150	30.150	2,525,838
2024-04-10	30.100	30.200	30.100	30.150	30.150	2,371,770
2024-04-09	30.100	30.150	30.050	30.100	30.100	2,264,748
2024-04-08	30.000	30.150	29.950	30.100	30.100	2,130,195
2024-04-03	30.100	30.100	29.900	29.950	29.950	2,627,268
2024-04-02	30.250	30.250	30.100	30.150	30.150	2,605,126
2024-04-01	30.300	30.350	30.150	30.200	30.200	1,796,488
2024-03-29	30.200	30.300	30.100	30.100	30.100	2,993,272
2024-03-28	30.000	30.250	30.000	30.150	30.150	4,407,901
2024-03-27	30.000	30.100	30.000	30.000	30.000	2,395,684
2024-03-26	30.150	30.200	30.000	30.000	30.000	3,796,692
2024-03-25	30.250	30.400	30.100	30.100	30.100	3,574,718
2024-03-22	30.000	30.100	29.900	29.950	29.950	3,146,270
2024-03-21	29.900	30.000	29.800	29.950	29.950	2,399,992
2024-03-20	29.800	29.950	29.700	29.750	29.750	3,471,669
2024-03-19	30.000	30.100	29.800	29.800	29.800	5,836,777
2024-03-18	30.100	30.300	29.950	30.250	30.250	3,415,936
2024-03-15	30.100	30.350	29.650	30.350	30.350	13,931,186
2024-03-14	30.050	30.100	29.900	30.100	30.100	3,632,591
2024-03-13	29.950	30.200	29.950	30.150	30.150	5,849,701
2024-03-12	29.900	30.050	29.850	30.050	30.050	3,837,220
2024-03-11	30.000	30.100	29.900	29.900	29.900	2,801,456
2024-03-08	29.700	29.950	29.650	29.900	29.900	3,576,214
2024-03-07	29.900	29.900	29.700	29.700	29.700	3,536,055
2024-03-06	29.800	30.200	29.700	29.700	29.700	4,785,056
2024-03-05	29.750	29.850	29.700	29.700	29.700	2,321,635
2024-03-04	29.900	29.950	29.650	29.800	29.800	3,146,987
2024-03-01	30.050	30.200	29.800	29.900	29.900	5,488,681
2024-02-29	29.500	30.200	29.450	30.200	30.200	10,383,242
2024-02-27	29.400	29.550	29.350	29.500	29.500	2,422,215
2024-02-26	29.350	29.600	29.350	29.500	29.500	1,889,667
2024-02-23	29.400	29.500	29.400	29.400	29.400	2,626,012
2024-02-22	29.650	29.650	29.300	29.350	29.350	4,050,969
2024-02-21	29.400	29.650	29.400	29.450	29.450	2,710,058
2024-02-20	29.400	29.450	29.300	29.350	29.350	2,772,783
2024-02-19	29.650	29.650	29.400	29.500	29.500	1,842,343
2024-02-16	29.350	29.450	29.300	29.450	29.450	3,107,837
2024-02-15	29.600	29.700	29.300	29.350	29.350	6,742,715
2024-02-05	29.550	29.800	29.550	29.750	29.750	1,944,487
2024-02-02	29.700	29.850	29.600	29.850	29.850	1,198,544
2024-02-01	29.650	29.850	29.650	29.750	29.750	1,840,908
2024-01-31	29.600	29.600	29.550	29.550	29.550	3,019,235
2024-01-30	29.800	29.800	29.650	29.700	29.700	2,118,514
2024-01-29	29.700	29.850	29.650	29.800	29.800	1,513,699

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.