Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	29.700	29.800	29.550	29.700	29.700	2,586,983
2023-11-01	29.500	29.500	29.400	29.500	29.500	1,658,451
2023-10-31	29.550	29.550	29.350	29.400	29.400	2,881,991
2023-10-30	29.350	29.600	29.100	29.600	29.600	6,565,461
2023-10-27	29.150	29.300	29.100	29.250	29.250	6,593,687
2023-10-26	29.450	29.450	29.100	29.150	29.150	8,574,037
2023-10-25	29.650	29.700	29.500	29.650	29.650	3,791,827
2023-10-24	29.500	29.600	29.400	29.400	29.400	3,556,872
2023-10-23	29.600	29.650	29.500	29.500	29.500	3,415,279
2023-10-20	29.800	29.900	29.600	29.600	29.600	5,526,326
2023-10-19	30.000	30.150	30.000	30.050	30.050	2,630,406
2023-10-18	30.400	30.400	30.050	30.200	30.200	2,727,695
2023-10-17	30.400	30.400	30.200	30.350	30.350	2,558,067
2023-10-16	30.300	30.400	30.200	30.300	30.300	2,232,993
2023-10-13	30.300	30.550	30.250	30.400	30.400	2,105,262
2023-10-12	30.050	30.450	30.000	30.450	30.450	4,569,065
2023-10-11	30.400	30.400	30.000	30.300	30.300	5,490,344
2023-10-06	29.850	30.100	29.850	30.000	30.000	1,848,615
2023-10-05	29.850	30.050	29.850	29.850	29.850	2,433,652
2023-10-04	29.900	30.000	29.800	29.850	29.850	3,659,406
2023-10-03	30.100	30.250	30.000	30.050	30.050	2,748,553
2023-10-02	30.200	30.400	30.050	30.300	30.300	3,005,245
2023-09-28	29.950	30.100	29.950	29.950	29.950	1,409,230
2023-09-27	29.850	30.100	29.850	29.900	29.900	1,454,070
2023-09-26	29.950	30.100	29.900	30.100	30.100	1,893,329
2023-09-25	30.100	30.250	30.100	30.100	30.100	1,180,549
2023-09-22	29.850	30.100	29.800	30.100	30.100	2,284,047
2023-09-21	30.150	30.150	29.800	29.850	29.850	5,280,293
2023-09-20	30.200	30.350	30.150	30.150	30.150	1,951,200
2023-09-19	30.550	30.600	30.200	30.200	30.200	2,800,498
2023-09-18	30.600	31.100	30.550	30.550	30.550	3,250,084
2023-09-15	30.600	31.200	30.500	30.800	30.800	14,082,378
2023-09-14	30.250	30.550	30.200	30.550	30.550	7,048,705
2023-09-13	29.950	30.350	29.850	30.250	30.250	3,845,729
2023-09-12	29.800	29.900	29.700	29.900	29.900	2,246,336
2023-09-11	29.500	29.900	29.500	29.800	29.800	2,282,564
2023-09-08	29.550	29.550	29.400	29.450	29.450	2,371,358
2023-09-07	29.500	29.700	29.500	29.600	29.600	2,142,944
2023-09-06	29.750	29.800	29.550	29.550	29.550	2,626,159
2023-09-05	29.800	29.800	29.200	29.750	29.750	7,013,787
2023-09-04	29.950	29.950	29.700	29.800	29.800	2,732,708
2023-09-01	29.800	30.000	29.800	29.950	29.950	1,734,580
2023-08-31	29.900	29.950	29.650	29.750	29.750	6,737,795
2023-08-30	29.800	30.000	29.800	29.900	29.900	1,997,335
2023-08-29	29.550	29.800	29.500	29.800	29.800	1,449,732
2023-08-28	29.950	30.000	29.300	29.500	29.500	2,095,778
2023-08-25	29.650	30.100	29.500	29.850	29.850	3,474,698
2023-08-24	29.450	29.750	29.450	29.600	29.600	1,605,796
2023-08-23	29.350	29.550	29.350	29.450	29.450	1,166,322
2023-08-22	29.400	29.500	29.300	29.400	29.400	1,177,337
2023-08-21	29.550	29.700	29.350	29.400	29.400	2,397,434
2023-08-18	29.050	29.600	29.050	29.350	29.350	2,693,231
2023-08-17	29.050	29.300	29.000	29.150	29.150	2,595,352
2023-08-16	29.150	29.350	29.100	29.150	29.150	1,814,749
2023-08-15	29.250	29.400	29.200	29.200	29.200	2,173,602
2023-08-14	29.700	29.750	29.200	29.250	29.250	5,210,764
2023-08-11	29.700	29.900	29.650	29.800	29.800	1,729,957
2023-08-10	29.900	29.900	29.650	29.700	29.700	3,907,430
2023-08-09	30.000	30.100	29.900	29.900	29.900	2,110,516
2023-08-08	29.950	30.100	29.850	29.950	29.950	2,700,661

← NewerPage 13 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.