Taiwan High Speed Rail Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	29.250	29.300	29.100	29.200	27.801	2,681,425
2021-11-10	29.200	29.350	29.150	29.250	27.848	2,938,000
2021-11-09	29.150	29.400	29.000	29.350	27.944	7,774,253
2021-11-08	29.050	29.150	28.950	29.150	27.753	4,336,167
2021-11-05	28.950	29.050	28.800	29.050	27.658	2,886,007
2021-11-04	29.000	29.100	28.900	29.000	27.610	4,157,722
2021-11-03	29.000	29.100	28.950	29.000	27.610	3,269,354
2021-11-02	29.000	29.200	28.900	28.950	27.563	4,806,156
2021-11-01	29.150	29.200	29.000	29.000	27.610	2,657,409
2021-10-29	29.050	29.100	28.800	29.050	27.658	5,399,068
2021-10-28	29.100	29.150	29.000	29.050	27.658	2,757,820
2021-10-27	29.150	29.250	29.050	29.100	27.706	2,471,581
2021-10-26	29.250	29.350	29.100	29.250	27.848	2,658,398
2021-10-25	29.250	29.350	29.150	29.250	27.848	1,404,605
2021-10-22	29.350	29.400	29.200	29.300	27.896	1,323,771
2021-10-21	29.400	29.500	29.350	29.350	27.944	2,474,582
2021-10-20	29.400	29.500	29.300	29.350	27.944	2,375,027
2021-10-19	29.450	29.550	29.350	29.350	27.944	4,128,264
2021-10-18	29.500	29.600	29.100	29.300	27.896	4,381,987
2021-10-15	29.050	29.350	28.950	29.350	27.944	3,527,367
2021-10-14	29.100	29.250	28.850	28.850	27.468	3,485,734

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.