Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.950	30.100	29.850	29.950	29.950	2,700,661
2023-08-07	29.800	29.950	29.650	29.900	29.900	3,487,008
2023-08-04	29.950	30.100	29.800	29.800	29.800	5,393,028
2023-08-02	30.200	30.300	29.950	29.950	29.950	7,370,229
2023-08-01	30.200	30.400	30.150	30.200	30.200	2,416,226
2023-07-31	30.200	30.350	30.100	30.150	30.150	2,526,207
2023-07-28	30.400	30.450	30.100	30.150	30.150	2,860,165
2023-07-27	30.350	30.400	30.200	30.300	30.300	2,470,577
2023-07-26	30.050	30.400	30.050	30.150	30.150	1,873,879
2023-07-25	30.050	30.200	30.050	30.050	30.050	2,682,028
2023-07-24	30.150	30.250	30.000	30.050	30.050	2,466,960
2023-07-21	30.500	30.500	30.200	30.200	30.200	2,338,772
2023-07-20	30.250	30.550	30.250	30.500	30.500	2,218,515
2023-07-19	30.300	30.550	30.200	30.250	30.250	3,576,636
2023-07-18	30.100	30.250	30.000	30.250	30.250	4,755,585
2023-07-17	30.250	30.250	30.100	30.150	30.150	4,077,587
2023-07-14	30.300	30.500	30.250	30.250	30.250	3,871,490
2023-07-13	30.850	30.900	30.200	30.250	30.250	6,429,316
2023-07-12	31.000	31.050	30.700	30.800	30.800	4,037,916
2023-07-11	30.900	31.200	30.900	31.200	31.200	4,421,785
2023-07-10	31.250	31.300	31.100	31.200	30.530	5,107,775
2023-07-07	31.450	31.450	31.000	31.050	30.383	8,537,646
2023-07-06	32.100	32.100	31.500	31.550	30.873	8,579,695
2023-07-05	32.200	32.250	32.150	32.150	31.460	2,744,767
2023-07-04	32.450	32.450	32.100	32.250	31.558	2,773,574
2023-07-03	32.050	32.400	32.050	32.400	31.704	3,302,052
2023-06-30	32.050	32.150	31.900	32.150	31.460	5,540,034
2023-06-29	32.450	32.450	32.050	32.100	31.411	3,178,349
2023-06-28	32.250	32.300	32.000	32.150	31.460	4,109,596
2023-06-27	32.300	32.500	32.250	32.250	31.558	2,400,686
2023-06-26	32.600	32.600	32.350	32.350	31.655	2,263,693
2023-06-21	32.550	32.700	32.450	32.600	31.900	3,548,849
2023-06-20	32.350	32.450	32.300	32.400	31.704	3,305,114
2023-06-19	32.450	32.650	32.300	32.350	31.655	3,140,199
2023-06-16	32.500	32.500	32.350	32.450	31.753	4,010,506
2023-06-15	32.400	32.500	32.250	32.500	31.802	3,202,165
2023-06-14	32.550	32.600	32.350	32.350	31.655	5,360,958
2023-06-13	32.550	32.600	32.400	32.600	31.900	3,459,151
2023-06-12	32.900	32.900	32.400	32.500	31.802	4,729,593
2023-06-09	32.850	32.900	32.600	32.900	32.194	2,782,763
2023-06-08	33.000	33.000	32.550	32.700	31.998	3,921,600
2023-06-07	33.050	33.050	32.900	33.000	32.291	3,974,803
2023-06-06	32.900	33.050	32.900	33.000	32.291	3,327,723
2023-06-05	33.000	33.050	32.750	32.800	32.096	3,534,872
2023-06-02	32.650	33.000	32.600	33.000	32.291	4,683,162
2023-06-01	32.550	32.750	32.350	32.650	31.949	3,410,378
2023-05-31	32.500	32.800	32.300	32.550	31.851	13,695,163
2023-05-30	32.450	32.850	32.400	32.750	32.047	4,106,211
2023-05-29	32.600	32.600	32.300	32.400	31.704	6,093,118
2023-05-26	32.850	32.850	32.500	32.600	31.900	5,556,011
2023-05-25	33.000	33.100	32.850	32.900	32.194	4,259,345
2023-05-24	33.300	33.300	33.000	33.200	32.487	5,018,116
2023-05-23	33.000	33.300	32.800	33.300	32.585	7,245,028
2023-05-22	32.650	33.100	32.650	32.950	32.242	5,337,640
2023-05-19	32.750	32.950	32.400	32.600	31.900	6,759,858
2023-05-18	33.650	33.750	32.600	32.700	31.998	14,899,850
2023-05-17	32.350	33.350	32.350	33.300	32.585	23,050,927
2023-05-16	32.100	32.600	31.900	32.250	31.558	15,058,341
2023-05-15	30.900	32.100	30.900	31.800	31.117	14,823,329
2023-05-12	30.750	30.950	30.750	30.900	30.236	2,161,103

← NewerPage 14 of 21 · 1,221 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.