Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	27.350	27.500	27.250	27.300	27.300	1,697,275
2025-07-25	27.250	27.400	27.200	27.350	27.350	1,663,684
2025-07-24	27.350	27.400	27.200	27.350	27.350	1,905,159
2025-07-23	27.200	27.400	27.200	27.350	27.350	2,028,957
2025-07-22	27.300	27.350	27.150	27.150	27.150	2,882,345
2025-07-21	27.500	27.600	27.300	27.300	27.300	2,090,001
2025-07-18	27.850	27.850	27.400	27.500	27.500	3,352,174
2025-07-17	27.700	27.900	27.650	27.700	27.700	2,092,275
2025-07-16	27.700	28.050	27.550	27.700	27.700	3,283,776
2025-07-15	27.450	27.850	27.450	27.700	27.700	4,737,663
2025-07-14	28.650	28.700	28.300	28.500	27.450	6,246,570
2025-07-11	28.600	28.900	28.600	28.650	27.595	3,297,355
2025-07-10	28.550	28.600	28.450	28.600	27.546	2,043,031
2025-07-09	28.550	28.700	28.450	28.700	27.643	2,836,350
2025-07-08	28.700	28.750	28.550	28.550	28.550	2,410,633
2025-07-07	28.850	28.850	28.550	28.750	28.750	1,247,109
2025-07-04	28.950	28.950	28.650	28.850	28.850	1,154,741
2025-07-03	28.400	28.950	28.400	28.950	28.950	2,156,175
2025-07-02	28.650	28.850	28.450	28.500	28.500	2,229,500
2025-07-01	28.400	28.900	28.400	28.750	28.750	2,619,098
2025-06-30	28.750	28.800	28.250	28.250	28.250	2,709,849
2025-06-27	28.850	29.000	28.700	28.750	28.750	2,776,111
2025-06-26	28.700	29.000	28.700	28.850	28.850	2,791,211
2025-06-25	28.900	28.950	28.700	28.700	28.700	1,490,611
2025-06-24	29.000	29.050	28.700	28.800	28.800	2,278,551
2025-06-23	28.550	28.850	28.550	28.750	28.750	2,661,375
2025-06-20	28.900	28.900	28.600	28.850	28.850	4,984,340
2025-06-19	28.700	28.900	28.700	28.850	28.850	2,246,241
2025-06-18	29.050	29.050	28.650	28.700	28.700	2,851,188
2025-06-17	28.650	29.150	28.550	29.000	29.000	7,651,059
2025-06-16	28.750	29.100	28.550	28.550	28.550	4,041,714
2025-06-13	28.400	28.850	28.400	28.850	28.850	7,166,597
2025-06-12	28.450	28.500	28.300	28.500	28.500	3,209,848
2025-06-11	28.100	28.450	28.050	28.400	28.400	5,429,733
2025-06-10	28.000	28.150	27.900	28.100	28.100	3,591,311
2025-06-09	27.950	28.000	27.850	28.000	28.000	2,009,647
2025-06-06	27.600	27.950	27.550	27.900	27.900	2,700,804
2025-06-05	27.600	27.650	27.450	27.600	27.600	2,176,801
2025-06-04	27.350	27.800	27.350	27.800	27.800	3,381,938
2025-06-03	27.300	27.400	27.200	27.250	27.250	2,430,256
2025-06-02	27.500	27.500	27.200	27.300	27.300	3,168,409
2025-05-29	27.700	27.700	27.400	27.450	27.450	9,436,000
2025-05-28	27.750	27.750	27.350	27.500	27.500	2,634,200
2025-05-27	27.800	27.800	27.500	27.500	27.500	2,174,138
2025-05-26	27.650	27.750	27.500	27.750	27.750	2,251,389
2025-05-23	27.400	27.600	27.300	27.600	27.600	2,296,069
2025-05-22	27.650	27.750	27.400	27.450	27.450	2,555,406
2025-05-21	27.650	27.850	27.500	27.800	27.800	2,839,111
2025-05-20	27.800	27.800	27.500	27.650	27.650	2,748,375
2025-05-19	28.000	28.000	27.600	27.800	27.800	2,682,523
2025-05-16	27.850	28.000	27.650	28.000	28.000	2,340,577
2025-05-15	27.800	27.850	27.650	27.750	27.750	2,869,084
2025-05-14	28.000	28.000	27.650	27.800	27.800	3,593,181
2025-05-13	27.600	27.950	27.600	27.950	27.950	3,614,074
2025-05-12	27.650	27.750	27.550	27.750	27.750	3,396,949
2025-05-09	27.400	27.600	27.350	27.450	27.450	3,227,057
2025-05-08	27.750	27.750	27.450	27.500	27.500	3,331,100
2025-05-07	28.000	28.000	27.550	27.650	27.650	4,703,568
2025-05-06	27.500	27.900	27.400	27.900	27.900	6,834,283
2025-05-05	27.300	27.450	27.150	27.250	27.250	5,446,364

← NewerPage 6 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.