Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.500	27.500	27.000	27.000	27.000	3,104,492
2025-02-03	27.500	27.550	27.000	27.350	27.350	4,683,917
2025-01-22	27.400	27.450	27.250	27.350	27.350	3,126,789
2025-01-21	27.200	27.400	27.200	27.350	27.350	2,739,408
2025-01-20	27.200	27.300	27.100	27.200	27.200	2,647,211
2025-01-17	27.100	27.250	26.850	27.150	27.150	3,530,344
2025-01-16	26.800	26.950	26.700	26.950	26.950	2,812,021
2025-01-15	26.800	26.800	26.500	26.500	26.500	2,859,224
2025-01-14	26.450	26.800	26.450	26.700	26.700	4,139,243
2025-01-13	26.550	26.700	26.000	26.300	26.300	8,373,660
2025-01-10	26.700	26.750	26.500	26.600	26.600	5,997,760
2025-01-09	27.000	27.050	26.700	26.800	26.800	7,005,264
2025-01-08	27.600	27.600	26.950	27.000	27.000	9,661,986
2025-01-07	27.600	27.650	27.250	27.450	27.450	6,732,193
2025-01-06	27.450	27.750	27.350	27.400	27.400	6,295,199
2025-01-03	27.800	27.800	27.300	27.350	27.350	5,269,354
2025-01-02	27.800	27.800	27.500	27.700	27.700	5,274,012
2024-12-31	27.800	27.900	27.550	27.800	27.800	4,151,038
2024-12-30	28.050	28.100	27.900	27.900	27.900	1,622,016
2024-12-27	28.000	28.050	27.950	28.050	28.050	965,846
2024-12-26	28.000	28.200	27.950	27.950	27.950	1,217,097
2024-12-25	28.150	28.150	27.900	27.950	27.950	889,834
2024-12-24	27.750	28.100	27.750	27.950	27.950	2,287,642
2024-12-23	27.750	27.900	27.600	27.750	27.750	1,818,946
2024-12-20	27.650	27.800	27.500	27.500	27.500	5,709,519
2024-12-19	27.900	27.900	27.650	27.650	27.650	5,051,736
2024-12-18	28.150	28.150	27.950	27.950	27.950	3,000,519
2024-12-17	28.050	28.250	27.900	28.250	28.250	4,210,279
2024-12-16	28.150	28.300	28.000	28.050	28.050	2,240,424
2024-12-13	28.200	28.250	28.150	28.150	28.150	1,681,998
2024-12-12	28.450	28.500	28.250	28.250	28.250	1,199,980
2024-12-11	28.500	28.500	28.250	28.300	28.300	1,450,172
2024-12-10	28.250	28.600	28.250	28.550	28.550	3,043,674
2024-12-09	28.350	28.500	28.250	28.250	28.250	1,821,622
2024-12-06	28.300	28.350	28.250	28.350	28.350	1,851,859
2024-12-05	28.250	28.300	28.150	28.250	28.250	2,491,057
2024-12-04	28.550	28.550	28.200	28.200	28.200	3,813,453
2024-12-03	28.300	28.550	28.250	28.550	28.550	2,671,074
2024-12-02	28.300	28.400	28.200	28.200	28.200	2,754,312
2024-11-29	28.450	28.450	28.250	28.250	28.250	3,402,277
2024-11-28	28.600	28.600	28.400	28.500	28.500	2,262,957
2024-11-27	28.550	28.750	28.500	28.600	28.600	2,285,755
2024-11-26	28.650	28.750	28.550	28.550	28.550	2,344,412
2024-11-25	28.800	28.850	28.550	28.750	28.750	13,097,249
2024-11-22	28.750	28.800	28.550	28.550	28.550	2,294,046
2024-11-21	28.750	28.750	28.550	28.600	28.600	2,478,436
2024-11-20	28.800	29.000	28.650	28.950	28.950	2,296,204
2024-11-19	28.900	29.050	28.800	28.900	28.900	2,072,042
2024-11-18	28.700	29.000	28.600	28.950	28.950	3,163,281
2024-11-15	28.400	28.700	28.400	28.700	28.700	2,879,510
2024-11-14	28.500	28.650	28.400	28.400	28.400	2,883,277
2024-11-13	28.700	28.700	28.500	28.500	28.500	2,762,513
2024-11-12	28.650	28.800	28.500	28.800	28.800	6,174,393
2024-11-11	28.800	28.800	28.650	28.800	28.800	2,586,562
2024-11-08	28.900	28.900	28.800	28.800	28.800	2,286,486
2024-11-07	28.900	28.950	28.800	28.900	28.900	3,321,702
2024-11-06	29.000	29.150	28.900	29.000	29.000	3,176,038
2024-11-05	29.150	29.200	28.950	29.200	29.200	3,020,893
2024-11-04	29.050	29.200	28.900	29.200	29.200	3,141,130
2024-11-01	29.050	29.050	28.700	28.900	28.900	4,536,324

← NewerPage 8 of 21 · 1,220 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.