Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27.350	27.550	27.300	27.550	27.550	1,907,930
2025-10-21	27.450	27.450	27.300	27.350	27.350	1,279,518
2025-10-20	27.350	27.550	27.300	27.300	27.300	2,593,356
2025-10-17	27.250	27.500	27.250	27.350	27.350	1,853,215
2025-10-16	27.350	27.400	27.200	27.200	27.200	1,410,621
2025-10-15	27.100	27.300	27.050	27.300	27.300	1,423,971
2025-10-14	27.000	27.450	27.000	27.150	27.150	3,425,493
2025-10-13	27.250	27.250	26.800	27.000	27.000	4,068,636
2025-10-09	27.600	27.600	27.200	27.250	27.250	3,840,967
2025-10-08	27.650	27.650	27.350	27.350	27.350	3,936,736
2025-10-07	27.800	27.800	27.500	27.550	27.550	4,814,197
2025-10-03	27.950	28.050	27.800	27.800	27.800	1,794,018
2025-10-02	28.050	28.100	27.950	27.950	27.950	1,738,370
2025-10-01	28.200	28.250	27.950	28.100	28.100	1,529,300
2025-09-30	28.100	28.150	27.950	28.100	28.100	3,391,700
2025-09-29	27.900	27.900	27.900	27.900	27.900	0
2025-09-26	28.050	28.100	27.850	27.900	27.900	1,794,280
2025-09-25	28.050	28.050	27.950	28.050	28.050	2,529,394
2025-09-24	27.900	28.050	27.850	27.900	27.900	1,396,850
2025-09-23	27.900	27.950	27.800	27.900	27.900	1,626,556
2025-09-22	27.950	27.950	27.800	27.950	27.950	1,415,285
2025-09-19	27.700	27.850	27.650	27.850	27.850	6,900,025
2025-09-18	27.800	27.900	27.800	27.800	27.800	1,538,010
2025-09-17	27.900	28.000	27.850	27.850	27.850	1,436,743
2025-09-16	28.000	28.100	27.900	27.950	27.950	1,864,252
2025-09-15	28.100	28.150	27.950	28.000	28.000	1,506,192
2025-09-12	27.900	28.100	27.850	28.100	28.100	1,952,170
2025-09-11	28.100	28.200	27.900	27.900	27.900	2,265,801
2025-09-10	28.200	28.300	28.000	28.200	28.200	3,569,922
2025-09-09	28.000	28.350	27.950	28.150	28.150	3,832,702
2025-09-08	27.850	28.000	27.850	28.000	28.000	2,114,181
2025-09-05	27.800	27.900	27.750	27.900	27.900	1,205,635
2025-09-04	27.800	27.850	27.700	27.800	27.800	1,277,020
2025-09-03	27.950	27.950	27.750	27.750	27.750	1,162,810
2025-09-02	27.600	27.900	27.600	27.900	27.900	2,573,682
2025-09-01	27.600	27.800	27.500	27.550	27.550	1,892,596
2025-08-29	27.700	27.750	27.600	27.600	27.600	1,645,952
2025-08-28	27.650	27.800	27.600	27.600	27.600	2,427,456
2025-08-27	27.600	27.800	27.600	27.650	27.650	2,548,136
2025-08-26	27.750	27.800	27.600	27.650	27.650	6,313,402
2025-08-25	27.800	27.850	27.750	27.850	27.850	1,161,001
2025-08-22	27.850	27.850	27.650	27.700	27.700	1,133,279
2025-08-21	27.900	28.000	27.700	27.900	27.900	1,272,815
2025-08-20	28.100	28.100	27.700	27.700	27.700	2,196,654
2025-08-19	27.800	28.000	27.700	28.000	28.000	2,780,083
2025-08-18	27.600	27.900	27.600	27.900	27.900	3,046,125
2025-08-15	27.800	27.850	27.600	27.600	27.600	2,795,201
2025-08-14	28.100	28.100	27.850	27.850	27.850	1,789,076
2025-08-13	28.150	28.150	27.850	28.050	28.050	2,335,641
2025-08-12	27.800	28.100	27.800	28.000	28.000	2,064,014
2025-08-11	27.950	28.250	27.800	27.800	27.800	2,453,725
2025-08-08	27.700	27.950	27.700	27.950	27.950	1,473,181
2025-08-07	27.750	27.900	27.700	27.850	27.850	2,065,858
2025-08-06	27.600	27.800	27.550	27.800	27.800	2,467,287
2025-08-05	27.450	27.600	27.450	27.600	27.600	1,498,008
2025-08-04	27.200	27.600	27.150	27.600	27.600	1,908,207
2025-08-01	27.200	27.350	27.050	27.250	27.250	1,357,757
2025-07-31	27.350	27.400	27.200	27.250	27.250	1,874,209
2025-07-30	27.300	27.550	27.300	27.500	27.500	1,769,813
2025-07-29	27.300	27.400	27.200	27.300	27.300	1,671,100

← NewerPage 5 of 21 · 1,219 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.