Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	27.200	27.350	27.150	27.150	25.849	3,538,078
2022-05-16	27.000	27.100	26.750	27.100	25.801	3,264,226
2022-05-13	26.450	26.750	26.350	26.750	25.468	4,397,216
2022-05-12	26.950	26.950	26.200	26.300	25.040	8,622,213
2022-05-11	27.100	27.200	26.900	26.950	25.659	4,289,551
2022-05-10	27.150	27.400	27.000	27.150	25.849	4,686,302
2022-05-09	27.600	27.600	27.250	27.250	25.944	5,206,566
2022-05-06	27.800	27.900	27.650	27.700	26.373	4,392,631
2022-05-05	28.000	28.100	27.950	28.000	26.658	2,126,258
2022-05-04	27.950	28.050	27.950	27.950	26.611	1,663,101
2022-05-03	28.000	28.050	27.850	27.850	26.516	2,621,355
2022-04-29	28.000	28.150	27.950	28.000	26.658	4,404,811
2022-04-28	28.000	28.100	27.950	28.050	26.706	3,940,687
2022-04-27	28.100	28.150	27.950	28.000	26.658	4,566,881
2022-04-26	28.150	28.350	28.100	28.250	26.896	2,288,267
2022-04-25	28.250	28.400	28.100	28.200	26.849	3,432,182
2022-04-22	28.300	28.550	28.250	28.550	27.182	2,788,001
2022-04-21	28.650	28.650	28.300	28.450	27.087	2,119,478
2022-04-20	28.300	28.600	28.300	28.550	27.182	2,638,299
2022-04-19	28.250	28.450	28.200	28.300	26.944	1,882,543
2022-04-18	28.300	28.400	28.200	28.200	26.849	2,309,556
2022-04-15	28.650	28.650	28.300	28.400	27.039	2,346,631
2022-04-14	28.650	28.700	28.500	28.650	27.277	2,611,134
2022-04-13	28.350	28.650	28.300	28.650	27.277	3,878,046
2022-04-12	28.250	28.350	28.100	28.350	26.992	3,401,742
2022-04-11	28.400	28.450	28.200	28.300	26.944	4,183,581
2022-04-08	28.600	28.700	28.350	28.400	27.039	4,090,309
2022-04-07	28.550	28.700	28.450	28.450	27.087	4,108,273
2022-04-06	28.500	28.800	28.500	28.700	27.325	3,711,881
2022-04-01	28.750	28.800	28.600	28.650	27.277	2,008,255
2022-03-31	29.150	29.150	28.850	28.850	27.468	2,474,943
2022-03-30	28.900	29.200	28.900	29.100	27.706	3,791,754
2022-03-29	28.800	28.900	28.700	28.900	27.515	1,491,496
2022-03-28	28.600	28.750	28.550	28.750	27.372	2,326,650
2022-03-25	28.900	29.050	28.800	28.800	27.420	2,113,481
2022-03-24	29.100	29.250	28.950	29.000	27.610	2,512,601
2022-03-23	29.250	29.250	29.100	29.200	27.801	1,755,833
2022-03-22	29.150	29.300	29.000	29.200	27.801	1,704,051
2022-03-21	29.350	29.350	28.950	29.100	27.706	4,089,293
2022-03-18	28.900	29.650	28.850	29.650	28.229	8,224,381
2022-03-17	28.850	29.100	28.800	28.900	27.515	4,576,102
2022-03-16	28.400	28.600	28.350	28.450	27.087	2,346,155
2022-03-15	28.700	28.700	28.250	28.450	27.087	2,369,415
2022-03-14	28.500	28.700	28.450	28.700	27.325	1,993,915
2022-03-11	28.650	28.700	28.400	28.400	27.039	1,942,826
2022-03-10	28.450	28.700	28.450	28.650	27.277	2,274,823
2022-03-09	28.300	28.450	28.200	28.200	26.849	2,688,459
2022-03-08	28.350	28.600	28.050	28.050	26.706	7,222,099
2022-03-07	28.900	28.900	28.500	28.500	27.134	8,443,482
2022-03-04	29.050	29.350	28.950	29.200	27.801	3,647,913
2022-03-03	29.500	29.550	29.200	29.350	27.944	4,728,959
2022-03-02	29.500	29.550	29.300	29.550	28.134	4,342,229
2022-03-01	29.500	29.550	29.350	29.500	28.086	4,287,675
2022-02-25	28.950	29.550	28.900	29.550	28.134	8,903,059
2022-02-24	29.200	29.300	28.900	29.000	27.610	4,819,321
2022-02-23	29.050	29.450	29.050	29.150	27.753	2,581,592
2022-02-22	29.300	29.300	28.950	29.200	27.801	4,024,275
2022-02-21	29.450	29.550	29.200	29.300	27.896	2,625,365
2022-02-18	29.250	29.650	29.250	29.450	28.039	4,553,946
2022-02-17	29.200	29.550	29.100	29.500	28.086	10,304,210

← NewerPage 19 of 21 · 1,217 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.