Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	29.550	29.850	29.550	29.850	29.850	1,438,688
2024-01-25	29.850	29.850	29.550	29.600	29.600	2,430,214
2024-01-24	29.750	29.800	29.650	29.750	29.750	1,490,771
2024-01-23	29.850	29.850	29.650	29.800	29.800	1,349,325
2024-01-22	29.750	29.750	29.500	29.700	29.700	2,956,050
2024-01-19	29.350	29.700	29.300	29.700	29.700	2,244,654
2024-01-18	29.300	29.600	29.250	29.350	29.350	3,551,330
2024-01-17	29.750	29.750	29.300	29.300	29.300	7,757,658
2024-01-16	30.000	30.100	29.850	29.850	29.850	3,866,351
2024-01-15	30.250	30.300	30.100	30.100	30.100	1,457,340
2024-01-12	30.000	30.250	30.000	30.250	30.250	1,112,056
2024-01-11	30.000	30.150	30.000	30.050	30.050	1,305,249
2024-01-10	30.050	30.150	29.950	30.100	30.100	1,404,465
2024-01-09	30.350	30.350	30.050	30.050	30.050	1,306,390
2024-01-08	30.150	30.300	30.100	30.200	30.200	1,661,673
2024-01-05	30.000	30.150	29.950	30.150	30.150	5,341,857
2024-01-04	30.350	30.500	30.300	30.350	30.350	2,026,250
2024-01-03	30.600	30.750	30.350	30.400	30.400	2,886,697
2024-01-02	30.700	30.800	30.550	30.800	30.800	1,935,168
2023-12-29	30.650	30.700	30.550	30.700	30.700	3,385,215
2023-12-28	30.400	30.700	30.400	30.650	30.650	4,494,627
2023-12-27	30.450	30.500	30.350	30.500	30.500	3,097,656
2023-12-26	30.450	30.500	30.300	30.450	30.450	2,016,464
2023-12-25	30.150	30.400	30.150	30.350	30.350	1,602,080
2023-12-22	30.150	30.250	30.100	30.150	30.150	2,242,606
2023-12-21	30.100	30.300	30.100	30.200	30.200	1,266,518
2023-12-20	30.200	30.400	30.100	30.300	30.300	2,526,809
2023-12-19	30.150	30.200	30.050	30.150	30.150	1,903,322
2023-12-18	30.350	30.400	30.150	30.150	30.150	2,563,137
2023-12-15	30.550	30.550	30.250	30.400	30.400	4,396,081
2023-12-14	30.550	30.850	30.300	30.400	30.400	4,061,681
2023-12-13	30.600	30.650	30.250	30.400	30.400	2,007,780
2023-12-12	30.550	30.700	30.400	30.600	30.600	2,764,545
2023-12-11	30.300	30.500	30.300	30.450	30.450	3,002,354
2023-12-08	30.200	30.250	30.150	30.200	30.200	2,249,540
2023-12-07	30.100	30.200	30.100	30.150	30.150	1,927,187
2023-12-06	30.150	30.250	30.100	30.100	30.100	2,288,986
2023-12-05	30.000	30.150	29.950	30.150	30.150	2,722,666
2023-12-04	30.000	30.150	30.000	30.000	30.000	2,547,115
2023-12-01	29.950	30.050	29.850	29.950	29.950	1,324,975
2023-11-30	29.900	30.150	29.850	30.100	30.100	8,389,901
2023-11-29	30.200	30.200	29.800	29.850	29.850	4,366,400
2023-11-28	30.000	30.300	29.850	30.150	30.150	3,818,284
2023-11-27	29.950	30.100	29.850	29.850	29.850	2,749,499
2023-11-24	30.050	30.100	29.900	29.900	29.900	2,305,114
2023-11-23	30.150	30.250	30.000	30.100	30.100	2,147,994
2023-11-22	30.400	30.400	30.150	30.350	30.350	2,028,850
2023-11-21	30.300	30.450	30.200	30.400	30.400	4,150,250
2023-11-20	30.300	30.400	30.200	30.300	30.300	1,868,853
2023-11-17	30.400	30.400	30.250	30.300	30.300	3,276,910
2023-11-16	30.300	30.300	30.150	30.300	30.300	3,198,187
2023-11-15	30.200	30.200	29.950	30.150	30.150	3,779,984
2023-11-14	30.100	30.150	29.900	29.950	29.950	2,517,217
2023-11-13	30.000	30.050	29.950	30.000	30.000	1,489,007
2023-11-10	29.850	29.950	29.850	29.900	29.900	1,253,553
2023-11-09	30.100	30.150	29.850	29.850	29.850	3,123,879
2023-11-08	30.250	30.300	30.150	30.250	30.250	2,391,688
2023-11-07	30.150	30.250	30.100	30.250	30.250	2,181,370
2023-11-06	30.150	30.300	30.000	30.150	30.150	3,970,218
2023-11-03	29.800	29.900	29.750	29.900	29.900	2,107,893

← NewerPage 12 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.