Taiwan High Speed Rail Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	29.000	29.150	28.900	29.150	29.150	3,937,953
2024-10-28	29.150	29.150	29.000	29.000	29.000	2,366,085
2024-10-25	29.100	29.150	29.050	29.150	29.150	1,225,011
2024-10-24	29.050	29.150	29.000	29.050	29.050	2,881,639
2024-10-23	29.100	29.200	29.050	29.100	29.100	1,949,788
2024-10-22	29.250	29.250	29.100	29.100	29.100	1,399,912
2024-10-21	29.400	29.400	29.200	29.250	29.250	1,195,419
2024-10-18	29.250	29.350	29.100	29.350	29.350	3,221,025
2024-10-17	29.050	29.150	29.050	29.050	29.050	2,503,659
2024-10-16	29.100	29.150	29.050	29.050	29.050	3,642,075
2024-10-15	29.200	29.300	29.100	29.250	29.250	3,697,031
2024-10-14	29.200	29.250	29.100	29.200	29.200	1,385,964
2024-10-11	29.250	29.350	29.150	29.200	29.200	1,564,204
2024-10-09	29.300	29.300	29.100	29.100	29.100	3,249,736
2024-10-08	29.300	29.400	29.150	29.200	29.200	4,187,012
2024-10-07	29.500	29.500	29.300	29.300	29.300	3,554,664
2024-10-04	29.450	29.500	29.300	29.500	29.500	4,274,845
2024-10-01	29.600	29.700	29.450	29.650	29.650	1,901,163
2024-09-30	29.750	29.800	29.600	29.600	29.600	3,439,655
2024-09-27	29.700	29.700	29.450	29.700	29.700	3,984,234
2024-09-26	29.800	29.800	29.550	29.650	29.650	1,854,872
2024-09-25	29.750	29.750	29.600	29.700	29.700	2,380,373
2024-09-24	29.650	29.700	29.550	29.650	29.650	1,503,524
2024-09-23	29.800	29.850	29.550	29.800	29.800	1,530,771
2024-09-20	29.550	29.800	29.400	29.800	29.800	10,013,924
2024-09-19	29.650	29.650	29.500	29.500	29.500	2,073,773
2024-09-18	29.700	29.700	29.450	29.650	29.650	1,598,210
2024-09-16	29.600	29.700	29.500	29.700	29.700	2,264,196
2024-09-13	29.550	29.650	29.450	29.600	29.600	2,516,213
2024-09-12	29.650	29.700	29.400	29.700	29.700	3,501,787
2024-09-11	29.400	29.650	29.300	29.300	29.300	4,140,165
2024-09-10	29.200	29.350	29.150	29.350	29.350	1,727,296
2024-09-09	29.200	29.250	29.000	29.100	29.100	2,450,859
2024-09-06	29.100	29.450	29.050	29.400	29.400	1,880,662
2024-09-05	29.100	29.350	29.000	29.000	29.000	2,324,728
2024-09-04	28.950	29.200	28.950	29.000	29.000	5,242,948
2024-09-03	29.450	29.500	29.350	29.350	29.350	2,089,808
2024-09-02	29.700	29.750	29.500	29.500	29.500	2,625,316
2024-08-30	29.400	29.900	29.400	29.900	29.900	9,853,155
2024-08-29	29.450	29.550	29.350	29.400	29.400	2,345,752
2024-08-28	29.700	29.750	29.350	29.500	29.500	2,890,166
2024-08-27	29.450	29.700	29.400	29.700	29.700	1,592,277
2024-08-26	29.450	29.700	29.450	29.650	29.650	1,877,824
2024-08-23	29.450	29.550	29.350	29.350	29.350	1,805,530
2024-08-22	29.650	29.650	29.450	29.450	29.450	2,626,935
2024-08-21	29.850	29.850	29.450	29.650	29.650	3,066,418
2024-08-20	30.000	30.000	29.650	29.650	29.650	4,185,073
2024-08-19	29.900	30.050	29.800	29.800	29.800	6,081,271
2024-08-16	29.400	30.150	29.250	29.850	29.850	12,438,306
2024-08-15	29.600	29.650	29.150	29.150	29.150	2,941,837
2024-08-14	29.450	29.500	29.250	29.450	29.450	3,869,171
2024-08-13	29.400	29.450	29.200	29.200	29.200	2,880,585
2024-08-12	29.200	29.450	29.200	29.300	29.300	3,018,616
2024-08-09	29.000	29.350	29.000	29.200	29.200	4,666,527
2024-08-08	28.950	29.300	28.950	29.000	29.000	3,369,826
2024-08-07	28.950	29.300	28.950	29.300	29.300	5,055,707
2024-08-06	29.250	29.350	28.600	29.050	29.050	6,727,004
2024-08-05	29.500	29.600	28.700	28.900	28.900	9,583,831
2024-08-02	29.600	29.850	29.600	29.850	29.850	5,088,194
2024-08-01	29.750	29.900	29.750	29.900	29.900	2,694,777

← NewerPage 9 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.