Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	31.050	31.050	30.700	30.750	30.090	1,730,017
2023-05-10	31.100	31.100	30.700	30.950	30.285	3,779,036
2023-05-09	31.250	31.250	31.000	31.150	30.481	2,022,848
2023-05-08	31.200	31.250	31.100	31.250	30.579	3,442,651
2023-05-05	31.200	31.250	31.000	31.000	30.334	2,174,703
2023-05-04	31.000	31.200	30.950	31.200	30.530	3,742,832
2023-05-03	31.200	31.200	30.900	30.900	30.236	1,826,340
2023-05-02	30.950	31.200	30.950	31.200	30.530	4,010,183
2023-04-28	30.800	31.050	30.800	31.050	30.383	3,756,885
2023-04-27	30.800	30.900	30.700	30.850	30.188	1,562,202
2023-04-26	30.850	30.850	30.600	30.850	30.188	2,574,596
2023-04-25	31.050	31.050	30.650	30.750	30.090	3,984,001
2023-04-24	30.850	31.050	30.750	30.950	30.285	2,438,351
2023-04-21	30.600	30.850	30.550	30.850	30.188	3,363,518
2023-04-20	30.650	30.700	30.450	30.650	29.992	2,708,034
2023-04-19	31.150	31.200	30.500	30.750	30.090	5,179,268
2023-04-18	31.200	31.300	31.050	31.100	30.432	3,299,827
2023-04-17	30.900	31.200	30.900	31.150	30.481	6,289,903
2023-04-14	30.950	31.000	30.750	30.900	30.236	3,559,490
2023-04-13	30.500	31.000	30.400	30.900	30.236	9,698,415
2023-04-12	30.450	30.500	30.350	30.500	29.845	3,854,196
2023-04-11	30.200	30.400	30.150	30.400	29.747	5,506,187
2023-04-10	30.150	30.200	30.100	30.150	29.503	1,837,650
2023-04-07	30.200	30.250	30.100	30.150	29.503	2,688,887
2023-04-06	30.350	30.400	30.200	30.200	29.552	3,005,506
2023-03-31	30.200	30.250	30.150	30.250	29.600	3,697,273
2023-03-30	30.100	30.250	30.000	30.150	29.503	3,566,308
2023-03-29	29.900	30.100	29.900	30.000	29.356	3,475,226
2023-03-28	30.000	30.050	29.800	29.900	29.258	1,593,370
2023-03-27	30.050	30.200	29.950	30.000	29.356	2,731,722
2023-03-24	30.050	30.100	29.800	30.050	29.405	3,881,834
2023-03-23	29.750	30.000	29.600	30.000	29.356	5,378,513
2023-03-22	29.600	29.750	29.400	29.550	28.915	3,837,295
2023-03-21	29.500	29.700	29.500	29.600	28.964	2,346,966
2023-03-20	29.600	29.650	29.450	29.500	28.867	2,450,137
2023-03-17	29.200	29.700	29.050	29.400	28.769	8,893,799
2023-03-16	29.300	29.450	29.050	29.200	28.573	4,142,585
2023-03-15	29.700	29.750	29.450	29.500	28.867	5,420,625
2023-03-14	29.700	29.900	29.450	29.600	28.964	4,862,677
2023-03-13	29.800	30.000	29.600	29.950	29.307	3,712,484
2023-03-10	30.100	30.250	29.550	29.900	29.258	8,957,727
2023-03-09	30.500	30.550	30.300	30.350	29.698	5,236,720
2023-03-08	30.300	30.500	30.200	30.500	29.845	6,224,032
2023-03-07	30.100	30.500	30.000	30.350	29.698	7,324,433
2023-03-06	29.550	30.200	29.550	30.050	29.405	11,506,427
2023-03-03	29.400	29.500	29.350	29.450	28.818	3,503,985
2023-03-02	29.400	29.400	29.150	29.350	28.720	2,732,187
2023-03-01	29.450	29.550	29.300	29.300	28.671	5,388,539
2023-02-24	29.350	29.450	29.300	29.400	28.769	5,900,374
2023-02-23	29.200	29.450	29.200	29.250	28.622	4,963,638
2023-02-22	29.050	29.300	29.000	29.200	28.573	1,997,796
2023-02-21	29.250	29.300	29.150	29.250	28.622	1,502,326
2023-02-20	29.100	29.400	29.050	29.300	28.671	3,884,241
2023-02-17	28.950	29.050	28.950	29.050	28.426	1,463,709
2023-02-16	28.950	29.100	28.950	29.000	28.377	1,454,902
2023-02-15	29.050	29.200	28.900	28.950	28.328	2,124,603
2023-02-14	29.000	29.200	28.950	29.000	28.377	2,353,037
2023-02-13	28.900	29.000	28.750	28.950	28.328	1,461,367
2023-02-10	28.800	28.950	28.750	28.900	28.279	2,016,347
2023-02-09	28.950	29.050	28.850	28.900	28.279	2,083,428

← NewerPage 15 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.