Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.100	27.200	27.000	27.200	27.200	3,396,834
2025-04-30	26.750	27.200	26.750	27.150	27.150	4,238,619
2025-04-29	26.850	27.050	26.800	26.800	26.800	4,011,088
2025-04-28	26.750	27.000	26.650	26.800	26.800	3,978,401
2025-04-25	26.700	27.000	26.600	26.600	26.600	4,842,836
2025-04-24	26.600	26.700	26.500	26.700	26.700	3,493,250
2025-04-23	26.950	27.000	26.550	26.550	26.550	5,840,053
2025-04-22	26.200	26.950	26.150	26.950	26.950	7,043,806
2025-04-21	26.500	26.500	26.250	26.250	26.250	2,034,800
2025-04-18	26.550	26.700	26.400	26.500	26.500	3,002,771
2025-04-17	26.200	26.600	26.100	26.600	26.600	4,678,174
2025-04-16	26.350	26.500	26.100	26.200	26.200	5,567,499
2025-04-15	26.800	26.900	26.400	26.500	26.500	6,458,382
2025-04-14	26.350	26.750	26.300	26.700	26.700	7,615,913
2025-04-11	26.350	26.500	25.950	26.450	26.450	8,775,702
2025-04-10	27.250	27.250	26.450	26.500	26.500	10,737,809
2025-04-09	25.950	26.200	25.450	25.450	25.450	12,999,925
2025-04-08	26.200	26.650	25.950	26.150	26.150	14,773,690
2025-04-07	24.750	26.450	24.750	25.900	25.900	19,739,259
2025-04-02	27.000	27.350	26.950	27.200	27.200	2,951,200
2025-04-01	26.700	27.200	26.650	27.050	27.050	2,550,562
2025-03-31	27.000	27.050	26.700	26.700	26.700	6,958,860
2025-03-28	27.400	27.400	27.100	27.200	27.200	2,424,871
2025-03-27	27.250	27.450	27.250	27.450	27.450	2,987,346
2025-03-26	27.200	27.450	27.200	27.300	27.300	2,218,798
2025-03-25	27.300	27.450	27.150	27.350	27.350	2,340,766
2025-03-24	27.200	27.450	27.200	27.300	27.300	1,842,162
2025-03-21	27.400	27.550	27.150	27.150	27.150	10,407,962
2025-03-20	27.300	27.450	27.300	27.450	27.450	2,508,328
2025-03-19	27.350	27.400	27.200	27.350	27.350	2,739,771
2025-03-18	27.250	27.350	27.100	27.350	27.350	2,569,154
2025-03-17	27.200	27.250	27.050	27.100	27.100	2,836,915
2025-03-14	27.350	27.450	27.150	27.300	27.300	3,144,026
2025-03-13	27.400	27.400	27.100	27.150	27.150	3,116,058
2025-03-12	27.000	27.400	27.000	27.400	27.400	3,019,238
2025-03-11	27.200	27.250	26.900	27.200	27.200	6,109,430
2025-03-10	27.600	27.700	27.400	27.450	27.450	4,505,902
2025-03-07	27.700	27.700	27.600	27.600	27.600	2,190,089
2025-03-06	27.800	27.850	27.700	27.700	27.700	2,238,821
2025-03-05	27.800	27.950	27.700	27.900	27.900	2,714,043
2025-03-04	27.600	27.850	27.450	27.650	27.650	5,050,359
2025-03-03	27.650	27.900	27.650	27.800	27.800	4,956,648
2025-02-27	28.000	28.050	27.500	27.500	27.500	9,368,871
2025-02-26	27.900	28.200	27.900	28.150	28.150	2,142,787
2025-02-25	28.000	28.100	27.900	27.950	27.950	2,153,973
2025-02-24	27.900	28.200	27.900	28.200	28.200	2,140,320
2025-02-21	28.100	28.100	27.850	27.900	27.900	3,386,326
2025-02-20	28.150	28.150	27.950	28.100	28.100	2,562,361
2025-02-19	28.200	28.250	28.100	28.250	28.250	2,448,953
2025-02-18	28.100	28.200	28.050	28.200	28.200	1,158,992
2025-02-17	28.300	28.300	28.050	28.100	28.100	1,917,825
2025-02-14	28.000	28.200	27.950	28.050	28.050	3,363,976
2025-02-13	27.950	28.000	27.800	28.000	28.000	2,741,604
2025-02-12	27.650	28.000	27.650	27.950	27.950	4,294,726
2025-02-11	27.850	27.850	27.550	27.750	27.750	2,072,333
2025-02-10	27.850	27.900	27.550	27.650	27.650	3,187,447
2025-02-07	28.100	28.100	27.750	27.850	27.850	2,908,403
2025-02-06	27.600	28.150	27.600	28.150	28.150	7,403,067
2025-02-05	27.350	27.500	27.050	27.300	27.300	3,187,898
2025-02-04	27.500	27.500	27.000	27.000	27.000	3,104,492

← NewerPage 7 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.