Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	28.950	29.050	28.900	28.950	28.328	1,641,577
2023-02-07	29.200	29.300	28.900	28.900	28.279	3,900,323
2023-02-06	29.350	29.400	29.100	29.100	28.475	3,174,739
2023-02-03	29.200	29.400	29.150	29.350	28.720	3,476,081
2023-02-02	29.350	29.350	29.100	29.200	28.573	4,742,347
2023-02-01	29.100	29.400	29.050	29.350	28.720	4,915,870
2023-01-31	29.200	29.200	28.950	29.200	28.573	6,467,349
2023-01-30	29.400	29.450	28.950	29.200	28.573	9,306,801
2023-01-17	28.900	29.100	28.900	29.100	28.475	4,029,975
2023-01-16	29.000	29.000	28.800	28.950	28.328	2,163,281
2023-01-13	29.000	29.000	28.650	28.800	28.182	4,421,908
2023-01-12	29.000	29.050	28.600	28.650	28.035	4,595,960
2023-01-11	29.350	29.350	28.900	28.900	28.279	3,812,765
2023-01-10	29.200	29.300	29.100	29.300	28.671	3,362,822
2023-01-09	29.300	29.300	29.100	29.200	28.573	3,842,641
2023-01-06	28.900	29.300	28.850	29.000	28.377	4,273,345
2023-01-05	28.950	28.950	28.700	28.850	28.231	1,975,633
2023-01-04	28.900	28.950	28.750	28.850	28.231	2,223,410
2023-01-03	28.600	28.800	28.400	28.800	28.182	2,186,219
2022-12-30	28.800	28.850	28.650	28.750	28.133	1,546,759
2022-12-29	28.750	28.800	28.550	28.600	27.986	2,612,806
2022-12-28	28.800	28.950	28.750	28.950	28.328	2,015,350
2022-12-27	29.150	29.200	28.900	28.950	28.328	2,325,968
2022-12-26	28.900	29.100	28.800	29.000	28.377	2,290,119
2022-12-23	28.600	28.800	28.550	28.750	28.133	2,417,701
2022-12-22	28.800	28.950	28.650	28.900	28.279	2,803,861
2022-12-21	28.850	28.900	28.600	28.750	28.133	4,219,107
2022-12-20	29.050	29.150	28.700	28.700	28.084	3,421,552
2022-12-19	29.500	29.500	28.850	29.050	28.426	5,722,109
2022-12-16	28.950	29.450	28.800	29.450	28.818	7,977,370
2022-12-15	28.850	29.200	28.800	29.150	28.524	8,399,276
2022-12-14	28.600	28.950	28.500	28.950	28.328	6,900,550
2022-12-13	28.600	28.600	28.300	28.450	27.839	5,899,448
2022-12-12	28.550	28.600	28.350	28.600	27.986	3,461,604
2022-12-09	28.300	28.500	28.250	28.500	27.888	3,854,312
2022-12-08	28.250	28.450	28.150	28.300	27.692	3,208,084
2022-12-07	28.300	28.450	28.200	28.300	27.692	3,864,714
2022-12-06	28.650	28.700	28.300	28.300	27.692	3,757,791
2022-12-05	28.550	28.850	28.550	28.650	28.035	4,188,701
2022-12-02	28.750	28.800	28.550	28.600	27.986	3,105,133
2022-12-01	28.950	28.950	28.550	28.650	28.035	5,052,561
2022-11-30	28.400	28.950	28.200	28.950	28.328	9,252,871
2022-11-29	28.300	28.400	28.050	28.400	27.790	3,086,227
2022-11-28	28.450	28.450	28.050	28.050	27.448	4,443,414
2022-11-25	28.400	28.550	28.250	28.550	27.937	4,865,727
2022-11-24	28.200	28.400	28.100	28.350	27.741	3,460,536
2022-11-23	28.150	28.150	27.900	28.000	27.399	1,527,218
2022-11-22	28.100	28.100	27.850	27.950	27.350	1,721,532
2022-11-21	28.000	28.050	27.850	27.900	27.301	3,152,564
2022-11-18	28.150	28.400	27.950	28.000	27.399	2,733,201
2022-11-17	28.200	28.250	28.000	28.250	27.643	2,309,197
2022-11-16	28.500	28.550	28.100	28.200	27.594	4,959,176
2022-11-15	28.450	28.600	28.350	28.600	27.986	4,618,366
2022-11-14	28.350	28.650	28.200	28.600	27.986	6,068,819
2022-11-11	28.200	28.350	28.000	28.200	27.594	4,967,619
2022-11-10	28.200	28.200	27.850	27.900	27.301	1,246,304
2022-11-09	28.000	28.200	27.950	28.200	27.594	2,839,183
2022-11-08	28.000	28.050	27.800	28.050	27.448	2,024,715
2022-11-07	27.850	27.950	27.700	27.950	27.350	1,473,546
2022-11-04	27.500	27.800	27.350	27.800	27.203	1,727,323

← NewerPage 16 of 21 · 1,216 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.