Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.900	29.100	28.800	29.050	28.426	2,159,706
2022-08-08	28.750	29.000	28.750	28.750	28.133	1,929,233
2022-08-05	28.700	29.050	28.600	28.900	28.279	3,896,595
2022-08-04	28.700	28.700	28.150	28.450	27.839	3,467,258
2022-08-03	28.950	29.150	28.650	28.700	28.084	2,193,778
2022-08-02	28.750	29.100	28.600	28.950	28.328	4,119,626
2022-08-01	29.200	29.200	28.900	29.000	28.377	2,688,089
2022-07-29	29.400	29.400	29.000	29.250	28.622	2,369,904
2022-07-28	29.400	29.400	29.000	29.150	28.524	1,749,994
2022-07-27	29.250	29.300	29.100	29.250	28.622	2,002,278
2022-07-26	29.300	29.350	29.000	29.000	28.377	2,678,947
2022-07-25	29.250	29.350	29.100	29.300	28.671	2,009,809
2022-07-22	29.100	29.350	29.100	29.250	28.622	2,522,869
2022-07-21	29.400	29.400	29.050	29.200	28.573	3,760,062
2022-07-20	29.350	29.450	29.000	29.000	28.377	3,858,003
2022-07-19	29.500	29.700	29.250	29.350	28.720	4,160,115
2022-07-18	29.250	29.450	29.050	29.450	28.818	4,686,149
2022-07-15	29.250	29.450	29.050	29.300	28.671	4,246,888
2022-07-14	29.000	29.700	28.900	29.300	28.671	12,168,199
2022-07-13	28.950	29.000	28.600	28.900	28.279	7,825,904
2022-07-12	28.550	28.650	28.300	28.650	28.035	5,335,775
2022-07-11	28.700	28.750	28.300	28.550	27.937	2,499,939
2022-07-08	28.050	28.800	27.950	28.600	27.986	7,052,695
2022-07-07	27.650	28.350	27.650	28.100	27.497	5,620,297
2022-07-06	27.700	27.900	27.400	27.650	27.056	5,063,189
2022-07-05	28.000	28.100	27.700	28.050	26.706	3,831,530
2022-07-04	27.850	28.100	27.550	27.700	26.373	2,340,002
2022-07-01	28.100	28.100	27.500	27.550	26.230	2,847,713
2022-06-30	28.350	28.450	28.050	28.050	26.706	4,308,393
2022-06-29	28.100	28.450	28.050	28.450	27.087	4,638,403
2022-06-28	27.950	28.150	27.850	28.150	26.801	2,110,082
2022-06-27	28.150	28.350	28.050	28.150	26.801	3,067,873
2022-06-24	27.850	28.200	27.700	28.150	26.801	5,727,269
2022-06-23	27.800	27.900	27.350	27.500	26.182	3,219,165
2022-06-22	27.700	27.800	27.500	27.700	26.373	1,963,688
2022-06-21	27.550	27.750	27.400	27.700	26.373	2,239,848
2022-06-20	27.550	27.750	27.300	27.350	26.040	2,309,101
2022-06-17	27.500	27.750	27.300	27.750	26.420	6,309,380
2022-06-16	28.100	28.100	27.650	27.700	26.373	1,873,436
2022-06-15	27.700	28.000	27.500	27.950	26.611	2,244,035
2022-06-14	27.450	27.700	27.300	27.500	26.182	2,524,938
2022-06-13	27.650	27.750	27.500	27.500	26.182	3,447,643
2022-06-10	27.700	27.900	27.700	27.800	26.468	1,664,939
2022-06-09	27.850	28.000	27.700	27.950	26.611	3,265,930
2022-06-08	27.950	28.200	27.800	27.800	26.468	3,644,110
2022-06-07	28.000	28.200	27.850	27.900	26.563	2,909,445
2022-06-06	28.200	28.250	27.900	28.200	26.849	2,157,382
2022-06-02	28.050	28.150	27.700	28.150	26.801	2,676,402
2022-06-01	27.750	28.100	27.750	27.800	26.468	1,987,900
2022-05-31	28.050	28.250	27.700	27.700	26.373	14,474,333
2022-05-30	28.300	28.350	28.100	28.250	26.896	3,507,907
2022-05-27	27.900	28.300	27.900	28.150	26.801	4,165,813
2022-05-26	28.200	28.250	27.700	27.750	26.420	4,139,032
2022-05-25	27.700	28.150	27.700	28.000	26.658	2,908,599
2022-05-24	28.100	28.150	27.700	27.750	26.420	2,386,002
2022-05-23	27.900	28.200	27.650	28.150	26.801	5,275,383
2022-05-20	27.550	27.850	27.400	27.850	26.516	2,898,849
2022-05-19	27.300	27.550	27.100	27.550	26.230	3,592,989
2022-05-18	27.100	27.600	27.100	27.600	26.278	3,455,073
2022-05-17	27.200	27.350	27.150	27.150	25.849	3,538,078

← NewerPage 18 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.