Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.350	27.400	27.250	27.250	27.250	5,252,502
2026-01-16	27.450	27.600	27.300	27.350	27.350	5,174,126
2026-01-15	27.450	27.500	27.350	27.350	27.350	3,750,435
2026-01-14	27.400	27.500	27.300	27.400	27.400	3,996,241
2026-01-13	27.700	27.750	27.400	27.400	27.400	5,516,600
2026-01-12	27.950	27.950	27.600	27.600	27.600	3,332,803
2026-01-09	27.900	28.000	27.550	28.000	28.000	4,223,199
2026-01-08	27.850	27.950	27.500	27.900	27.900	5,460,912
2026-01-07	28.050	28.050	27.800	27.850	27.850	4,403,562
2026-01-06	27.900	28.000	27.700	28.000	28.000	4,266,219
2026-01-05	27.900	28.050	27.800	27.850	27.850	5,036,066
2026-01-02	28.000	28.150	27.900	28.000	28.000	2,006,373
2025-12-31	27.850	28.050	27.850	28.000	28.000	2,373,190
2025-12-30	27.900	28.000	27.750	27.950	27.950	4,801,612
2025-12-29	27.900	28.000	27.850	27.950	27.950	1,393,065
2025-12-26	27.950	27.950	27.750	27.900	27.900	1,816,722
2025-12-24	28.050	28.050	27.900	27.950	27.950	974,011
2025-12-23	27.900	28.150	27.900	28.050	28.050	3,344,725
2025-12-22	27.800	27.950	27.700	27.950	27.950	3,317,549
2025-12-19	27.300	27.850	27.300	27.850	27.850	6,881,643
2025-12-18	27.300	27.500	27.300	27.400	27.400	2,441,287
2025-12-17	27.550	27.550	27.250	27.400	27.400	4,495,733
2025-12-16	27.450	27.650	27.450	27.450	27.450	4,210,018
2025-12-15	27.650	27.750	27.550	27.600	27.600	1,528,468
2025-12-12	27.800	27.800	27.600	27.700	27.700	3,407,155
2025-12-11	27.500	27.750	27.500	27.700	27.700	3,493,800
2025-12-10	27.550	27.650	27.500	27.600	27.600	3,547,250
2025-12-09	27.550	27.650	27.500	27.550	27.550	3,420,904
2025-12-08	27.550	27.750	27.400	27.650	27.650	3,864,559
2025-12-05	27.800	27.900	27.500	27.550	27.550	3,485,117
2025-12-04	28.000	28.000	27.750	27.900	27.900	3,653,529
2025-12-03	27.900	28.000	27.850	28.000	28.000	2,755,865
2025-12-02	28.000	28.050	27.850	28.000	28.000	2,796,288
2025-12-01	27.750	28.000	27.700	27.950	27.950	3,886,654
2025-11-28	27.850	28.050	27.700	27.950	27.950	3,718,883
2025-11-27	27.900	27.950	27.550	27.850	27.850	4,468,996
2025-11-26	27.850	28.100	27.850	28.050	28.050	1,867,106
2025-11-25	27.800	27.850	27.550	27.850	27.850	1,943,359
2025-11-24	27.400	27.850	27.300	27.850	27.850	7,317,786
2025-11-21	28.000	28.000	27.350	27.350	27.350	4,833,588
2025-11-20	27.950	28.100	27.700	27.900	27.900	2,062,122
2025-11-19	28.100	28.100	27.700	27.800	27.800	2,596,600
2025-11-18	28.250	28.300	27.850	27.900	27.900	3,557,786
2025-11-17	28.200	28.450	28.150	28.450	28.450	3,455,023
2025-11-14	28.250	28.650	28.150	28.350	28.350	3,491,060
2025-11-13	28.450	28.600	28.300	28.350	28.350	3,314,542
2025-11-12	28.800	29.100	28.450	28.450	28.450	6,644,985
2025-11-11	28.700	28.850	28.500	28.600	28.600	6,549,655
2025-11-10	28.400	29.200	28.350	28.700	28.700	14,561,267
2025-11-07	27.650	28.250	27.600	28.000	28.000	9,562,725
2025-11-06	27.700	27.800	27.600	27.650	27.650	3,527,424
2025-11-05	27.200	27.500	27.100	27.500	27.500	2,824,892
2025-11-04	27.250	27.450	27.200	27.300	27.300	2,008,835
2025-11-03	27.350	27.500	27.250	27.250	27.250	1,965,031
2025-10-31	27.700	27.700	27.350	27.350	27.350	3,162,524
2025-10-30	27.350	27.700	27.300	27.650	27.650	3,711,350
2025-10-29	27.400	27.600	27.300	27.500	27.500	3,908,638
2025-10-28	27.800	27.800	27.400	27.400	27.400	3,030,773
2025-10-27	27.750	28.000	27.550	27.800	27.800	3,538,526
2025-10-23	27.450	27.650	27.350	27.600	27.600	1,316,953

← NewerPage 4 of 21 · 1,216 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.