Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.500	26.700	26.350	26.350	26.350	5,682,545
2026-04-24	26.300	26.700	26.250	26.700	26.700	5,021,996
2026-04-23	26.400	26.500	26.250	26.300	26.300	6,193,750
2026-04-22	26.600	26.650	26.500	26.500	26.500	5,073,801
2026-04-21	26.850	26.850	26.600	26.700	26.700	8,217,898
2026-04-20	26.750	26.900	26.700	26.750	26.750	4,312,772
2026-04-17	27.000	27.000	26.700	27.000	27.000	4,387,121
2026-04-16	26.900	26.950	26.750	26.950	26.950	3,286,689
2026-04-15	26.900	26.950	26.650	26.900	26.900	4,188,929
2026-04-14	26.900	26.900	26.500	26.850	26.850	4,724,427
2026-04-13	26.800	26.900	26.600	26.900	26.900	3,842,794
2026-04-10	26.800	26.950	26.550	26.950	26.950	4,754,410
2026-04-09	26.400	27.000	26.300	27.000	27.000	5,293,706
2026-04-08	26.900	26.900	26.500	26.600	26.600	5,844,415
2026-04-07	26.650	26.650	26.300	26.450	26.450	3,271,900
2026-04-02	26.900	26.900	26.500	26.600	26.600	4,330,160
2026-04-01	26.450	26.900	26.150	26.800	26.800	6,689,696
2026-03-31	26.500	26.500	26.000	26.350	26.350	6,117,712
2026-03-30	25.850	26.500	25.850	26.500	26.500	9,801,332
2026-03-27	26.300	26.400	26.150	26.150	26.150	4,847,211
2026-03-26	26.300	26.500	26.250	26.250	26.250	5,267,113
2026-03-25	26.350	26.450	26.100	26.450	26.450	5,496,873
2026-03-24	25.950	26.100	25.850	26.050	26.050	3,782,109
2026-03-23	26.100	26.100	25.800	25.900	25.900	5,308,791
2026-03-20	26.050	26.350	26.050	26.350	26.350	7,141,006
2026-03-19	26.150	26.300	25.950	26.150	26.150	5,210,614
2026-03-18	26.350	26.350	26.050	26.100	26.100	4,999,091
2026-03-17	26.100	26.300	26.000	26.250	26.250	6,158,200
2026-03-16	25.900	26.250	25.750	26.150	26.150	4,656,665
2026-03-13	25.900	26.000	25.650	25.900	25.900	6,907,077
2026-03-12	26.200	26.250	26.000	26.000	26.000	11,007,074
2026-03-11	26.200	26.350	26.150	26.250	26.250	3,542,985
2026-03-10	26.400	26.450	26.200	26.200	26.200	5,234,981
2026-03-09	26.100	26.300	26.000	26.150	26.150	6,277,398
2026-03-06	26.500	26.650	26.350	26.500	26.500	4,561,951
2026-03-05	26.550	26.750	26.500	26.600	26.600	5,495,828
2026-03-04	26.750	26.750	26.450	26.550	26.550	9,917,590
2026-03-03	26.900	27.000	26.850	26.850	26.850	7,470,504
2026-03-02	27.250	27.250	26.900	27.250	27.250	6,732,915
2026-02-26	27.100	27.200	27.000	27.050	27.050	12,457,751
2026-02-25	27.300	27.300	27.100	27.100	27.100	5,834,392
2026-02-24	27.350	27.400	27.100	27.300	27.300	6,628,093
2026-02-23	27.400	27.450	27.150	27.350	27.350	7,169,222
2026-02-11	27.350	27.350	27.100	27.150	27.150	5,277,277
2026-02-10	27.150	27.350	27.150	27.350	27.350	4,407,609
2026-02-09	27.150	27.250	27.050	27.150	27.150	3,188,452
2026-02-06	27.000	27.150	27.000	27.000	27.000	3,845,233
2026-02-05	27.100	27.350	27.050	27.100	27.100	3,561,830
2026-02-04	27.100	27.200	27.100	27.100	27.100	3,185,554
2026-02-03	27.100	27.250	27.100	27.100	27.100	4,489,490
2026-02-02	27.300	27.300	27.050	27.100	27.100	4,107,574
2026-01-30	27.600	27.650	27.100	27.350	27.350	7,725,232
2026-01-29	27.200	27.600	27.200	27.600	27.600	7,433,555
2026-01-28	27.050	27.200	27.050	27.200	27.200	5,216,880
2026-01-27	27.250	27.350	27.150	27.150	27.150	5,335,760
2026-01-26	26.950	27.250	26.850	27.250	27.250	5,443,010
2026-01-23	27.150	27.300	26.950	26.950	26.950	7,308,822
2026-01-22	27.000	27.100	26.950	27.000	27.000	7,323,053
2026-01-21	27.150	27.150	27.000	27.000	27.000	7,210,950
2026-01-20	27.200	27.250	27.100	27.100	27.100	7,249,910

← NewerPage 3 of 5 · 243 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.