Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	27.600	27.800	27.550	27.650	27.056	1,538,355
2022-11-02	27.950	28.100	27.750	27.800	27.203	1,450,133
2022-11-01	27.950	28.200	27.800	27.850	27.252	1,717,065
2022-10-31	27.800	28.100	27.650	28.100	27.497	2,776,115
2022-10-28	27.950	28.000	27.550	27.800	27.203	1,657,528
2022-10-27	27.850	28.000	27.800	27.950	27.350	2,267,783
2022-10-26	27.700	27.950	27.500	27.800	27.203	2,664,909
2022-10-25	27.600	27.700	27.350	27.550	26.958	2,262,948
2022-10-24	27.600	27.750	27.350	27.400	26.812	2,062,536
2022-10-21	27.600	27.650	27.150	27.400	26.812	2,382,754
2022-10-20	27.300	27.500	27.000	27.400	26.812	4,308,545
2022-10-19	28.000	28.050	27.550	27.550	26.958	3,623,803
2022-10-18	27.550	28.150	27.500	28.150	27.546	4,675,812
2022-10-17	27.800	27.800	27.300	27.350	26.763	2,733,936
2022-10-14	28.000	28.050	27.750	27.800	27.203	3,183,071
2022-10-13	28.300	28.350	27.550	27.600	27.007	4,602,125
2022-10-12	28.350	28.450	28.150	28.400	27.790	1,588,533
2022-10-11	28.150	28.400	28.150	28.400	27.790	3,455,213
2022-10-07	28.350	28.600	28.350	28.550	27.937	2,028,245
2022-10-06	28.500	28.650	28.400	28.600	27.986	2,960,665
2022-10-05	28.500	28.550	28.350	28.550	27.937	2,884,931
2022-10-04	28.400	28.550	28.350	28.550	27.937	3,969,335
2022-10-03	28.400	28.550	28.250	28.450	27.839	2,642,209
2022-09-30	27.950	28.500	27.900	28.500	27.888	6,259,365
2022-09-29	28.350	28.400	27.950	28.250	27.643	4,503,888
2022-09-28	28.450	28.450	27.900	28.000	27.399	4,579,685
2022-09-27	28.050	28.500	27.800	28.500	27.888	2,998,885
2022-09-26	28.350	28.350	27.850	27.900	27.301	3,966,135
2022-09-23	28.600	28.700	28.350	28.350	27.741	2,284,877
2022-09-22	28.650	28.750	28.350	28.500	27.888	3,415,047
2022-09-21	28.950	29.000	28.600	28.800	28.182	3,485,501
2022-09-20	28.650	29.000	28.650	28.950	28.328	2,676,118
2022-09-19	29.100	29.100	28.550	28.600	27.986	4,188,127
2022-09-16	28.600	29.150	28.550	29.150	28.524	8,717,300
2022-09-15	28.850	28.950	28.650	28.750	28.133	3,373,847
2022-09-14	28.850	28.950	28.700	28.900	28.279	3,612,133
2022-09-13	29.000	29.200	28.950	29.200	28.573	4,129,132
2022-09-12	28.850	29.000	28.700	29.000	28.377	3,176,479
2022-09-08	28.450	28.600	28.300	28.600	27.986	2,680,251
2022-09-07	28.400	28.500	28.200	28.450	27.839	3,111,575
2022-09-06	28.600	28.650	28.350	28.450	27.839	2,315,025
2022-09-05	28.650	28.650	28.400	28.400	27.790	1,795,860
2022-09-02	28.700	28.750	28.500	28.500	27.888	2,133,303
2022-09-01	28.650	28.750	28.450	28.700	28.084	3,061,988
2022-08-31	28.750	29.200	28.600	29.200	28.573	3,912,641
2022-08-30	28.500	28.900	28.450	28.850	28.231	2,991,356
2022-08-29	28.500	28.700	28.400	28.550	27.937	2,663,031
2022-08-26	28.950	28.950	28.650	28.950	28.328	2,773,250
2022-08-25	28.850	29.000	28.750	28.750	28.133	1,774,331
2022-08-24	29.000	29.050	28.650	28.850	28.231	2,153,782
2022-08-23	28.950	29.000	28.700	28.950	28.328	2,276,715
2022-08-22	28.950	29.150	28.900	29.000	28.377	1,918,866
2022-08-19	29.000	29.200	28.850	29.200	28.573	3,104,514
2022-08-18	28.850	29.050	28.700	29.050	28.426	1,619,125
2022-08-17	28.950	29.050	28.800	28.850	28.231	1,732,099
2022-08-16	28.950	29.000	28.750	28.950	28.328	1,784,806
2022-08-15	28.950	29.000	28.800	28.900	28.279	1,468,114
2022-08-12	28.950	28.950	28.700	28.850	28.231	1,556,353
2022-08-11	29.050	29.050	28.800	28.950	28.328	1,545,547
2022-08-10	28.900	29.000	28.700	28.700	28.084	1,494,841

← NewerPage 17 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.