Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	28.850	29.100	28.800	29.000	27.610	2,651,093
2022-02-14	29.100	29.100	28.750	29.000	27.610	2,281,248
2022-02-11	29.000	29.200	29.000	29.150	27.753	1,819,411
2022-02-10	29.150	29.200	28.900	29.200	27.801	2,750,921
2022-02-09	28.650	29.150	28.600	29.150	27.753	4,616,959
2022-02-08	28.550	28.750	28.450	28.600	27.230	4,691,078
2022-02-07	28.400	28.600	28.150	28.400	27.039	6,187,939
2022-01-26	28.150	28.450	28.150	28.450	27.087	3,232,262
2022-01-25	28.250	28.300	28.000	28.150	26.801	7,973,018
2022-01-24	28.500	28.550	28.200	28.450	27.087	4,593,051
2022-01-21	28.750	28.800	28.450	28.550	27.182	7,624,718
2022-01-20	28.800	28.950	28.700	28.850	27.468	4,124,166
2022-01-19	29.100	29.150	28.650	28.800	27.420	10,019,861
2022-01-18	29.050	29.150	28.950	29.150	27.753	3,857,446
2022-01-17	29.150	29.250	29.050	29.100	27.706	3,208,541
2022-01-14	29.300	29.400	29.150	29.250	27.848	2,175,595
2022-01-13	29.350	29.450	29.300	29.450	28.039	2,289,376
2022-01-12	29.350	29.350	29.200	29.350	27.944	1,591,713
2022-01-11	29.200	29.350	29.100	29.350	27.944	2,341,721
2022-01-10	29.300	29.300	29.100	29.200	27.801	2,419,718
2022-01-07	29.400	29.400	29.200	29.350	27.944	2,559,080
2022-01-06	29.250	29.400	29.250	29.400	27.991	2,409,334
2022-01-05	29.350	29.500	29.250	29.300	27.896	2,161,372
2022-01-04	29.350	29.400	29.250	29.350	27.944	2,667,146
2022-01-03	29.600	29.600	29.250	29.400	27.991	2,350,986
2021-12-30	29.600	29.600	29.500	29.600	28.182	2,433,592
2021-12-29	29.600	29.700	29.400	29.600	28.182	2,687,576
2021-12-28	29.500	29.650	29.400	29.600	28.182	4,423,308
2021-12-27	29.350	29.450	29.250	29.450	28.039	2,225,493
2021-12-24	29.450	29.450	29.300	29.400	27.991	2,094,555
2021-12-23	29.450	29.450	29.300	29.350	27.944	1,987,553
2021-12-22	29.400	29.450	29.250	29.350	27.944	1,720,847
2021-12-21	29.300	29.400	29.150	29.350	27.944	2,166,820
2021-12-20	29.200	29.300	29.150	29.300	27.896	2,512,778
2021-12-17	29.400	29.600	29.100	29.150	27.753	8,450,928
2021-12-16	29.200	29.450	29.150	29.450	28.039	4,631,258
2021-12-15	29.250	29.300	29.150	29.150	27.753	4,371,317
2021-12-14	29.450	29.500	29.250	29.300	27.896	5,096,253
2021-12-13	29.800	29.850	29.500	29.500	28.086	5,015,291
2021-12-10	29.900	29.950	29.650	29.750	28.325	4,044,788
2021-12-09	29.850	29.950	29.800	29.900	28.467	3,757,049
2021-12-08	29.850	29.850	29.600	29.750	28.325	3,374,300
2021-12-07	29.550	29.700	29.450	29.650	28.229	3,179,568
2021-12-06	29.650	29.650	29.300	29.550	28.134	3,846,849
2021-12-03	29.900	29.900	29.650	29.650	28.229	3,529,588
2021-12-02	29.650	29.900	29.550	29.900	28.467	5,158,141
2021-12-01	29.500	29.950	29.500	29.900	28.467	4,259,772
2021-11-30	29.600	30.200	29.450	29.650	28.229	17,187,946
2021-11-29	29.600	29.800	29.300	29.500	28.086	7,689,497
2021-11-26	30.600	30.700	29.950	30.050	28.610	11,626,253
2021-11-25	30.100	30.700	30.100	30.600	29.134	17,721,661
2021-11-24	29.700	30.000	29.600	29.950	28.515	6,512,870
2021-11-23	29.800	29.800	29.600	29.600	28.182	4,747,693
2021-11-22	29.500	29.800	29.400	29.700	28.277	6,452,465
2021-11-19	29.500	29.750	29.400	29.400	27.991	7,206,017
2021-11-18	29.250	29.350	29.150	29.350	27.944	6,365,646
2021-11-17	29.150	29.300	29.050	29.200	27.801	9,405,238
2021-11-16	29.100	29.200	29.050	29.150	27.753	3,594,147
2021-11-15	29.200	29.250	29.050	29.150	27.753	3,820,505
2021-11-12	29.200	29.300	29.100	29.200	27.801	1,967,408

← NewerPage 20 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.