Taiwan High Speed Rail Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 26.350 | 26.400 | 26.050 | 26.300 | 26.300 | 3,676,454 |
| 2026-10-16 | 26.200 | 26.400 | 26.200 | 26.350 | 26.350 | 6,808,069 |
| 2026-10-15 | 26.000 | 26.200 | 25.900 | 26.200 | 26.200 | 6,414,148 |
| 2026-10-14 | 26.000 | 26.000 | 25.900 | 26.000 | 26.000 | 3,204,988 |
| 2026-10-13 | 25.700 | 26.000 | 25.700 | 26.000 | 26.000 | 3,973,533 |
| 2026-10-12 | 25.800 | 25.950 | 25.700 | 25.900 | 25.900 | 3,792,778 |
| 2026-10-08 | 25.600 | 25.750 | 25.600 | 25.700 | 25.700 | 4,240,710 |
| 2026-10-07 | 25.650 | 25.750 | 25.600 | 25.750 | 25.750 | 2,031,440 |
| 2026-10-06 | 25.650 | 25.700 | 25.550 | 25.650 | 25.650 | 3,664,378 |
| 2026-10-05 | 25.850 | 25.850 | 25.650 | 25.650 | 25.650 | 2,971,040 |
| 2026-10-02 | 25.650 | 25.800 | 25.600 | 25.750 | 25.750 | 3,707,132 |
| 2026-10-01 | 25.700 | 25.800 | 25.600 | 25.800 | 25.800 | 2,920,594 |
| 2026-09-30 | 25.600 | 25.900 | 25.550 | 25.650 | 25.650 | 3,360,455 |
| 2026-09-29 | 25.700 | 25.800 | 25.450 | 25.450 | 25.450 | 6,195,853 |
| 2026-09-24 | 25.550 | 25.600 | 25.500 | 25.550 | 25.550 | 3,442,045 |
| 2026-09-23 | 25.700 | 25.750 | 25.550 | 25.600 | 25.600 | 3,022,950 |
| 2026-09-22 | 25.850 | 25.850 | 25.550 | 25.600 | 25.600 | 5,653,372 |
| 2026-09-21 | 25.750 | 25.800 | 25.650 | 25.700 | 25.700 | 3,541,526 |
| 2026-09-18 | 25.950 | 26.000 | 25.700 | 25.750 | 25.750 | 17,813,167 |
| 2026-09-17 | 25.950 | 26.050 | 25.900 | 26.050 | 26.050 | 3,494,750 |
| 2026-09-16 | 25.950 | 26.100 | 25.850 | 25.950 | 25.950 | 4,819,130 |
| 2026-09-15 | 25.900 | 26.000 | 25.850 | 25.850 | 25.850 | 4,177,361 |
| 2026-09-14 | 25.950 | 26.100 | 25.950 | 26.000 | 26.000 | 2,509,211 |
| 2026-09-11 | 25.850 | 26.150 | 25.850 | 26.050 | 26.050 | 3,722,383 |
| 2026-09-10 | 26.000 | 26.100 | 25.950 | 26.000 | 26.000 | 2,421,316 |
| 2026-09-09 | 26.000 | 26.100 | 26.000 | 26.100 | 26.100 | 1,896,190 |
| 2026-09-08 | 26.000 | 26.200 | 25.950 | 26.100 | 26.100 | 2,665,508 |
| 2026-09-07 | 26.100 | 26.150 | 25.950 | 26.000 | 26.000 | 5,279,535 |
| 2026-09-04 | 26.200 | 26.250 | 26.000 | 26.100 | 26.100 | 3,697,507 |
| 2026-09-03 | 26.100 | 26.300 | 26.100 | 26.200 | 26.200 | 3,108,292 |
| 2026-09-02 | 26.200 | 26.250 | 26.050 | 26.200 | 26.200 | 1,868,098 |
| 2026-09-01 | 25.900 | 26.300 | 25.900 | 26.250 | 26.250 | 3,020,654 |
| 2026-08-31 | 26.250 | 26.250 | 26.000 | 26.000 | 26.000 | 5,255,905 |
| 2026-08-28 | 26.300 | 26.350 | 26.150 | 26.250 | 26.250 | 2,404,951 |
| 2026-08-27 | 26.350 | 26.450 | 26.250 | 26.350 | 26.350 | 2,256,068 |
| 2026-08-26 | 26.250 | 26.350 | 26.150 | 26.350 | 26.350 | 2,420,130 |
| 2026-08-25 | 26.100 | 26.300 | 26.050 | 26.300 | 26.300 | 2,490,786 |
| 2026-08-24 | 26.100 | 26.200 | 26.000 | 26.200 | 26.200 | 1,449,400 |
| 2026-08-21 | 25.950 | 26.200 | 25.950 | 26.150 | 26.150 | 2,944,897 |
| 2026-08-20 | 25.900 | 26.150 | 25.900 | 26.000 | 26.000 | 2,563,206 |
| 2026-08-19 | 25.900 | 26.100 | 25.800 | 25.900 | 25.900 | 2,690,500 |
| 2026-08-18 | 25.950 | 26.100 | 25.900 | 25.900 | 25.900 | 2,949,086 |
| 2026-08-17 | 26.000 | 26.200 | 25.950 | 26.000 | 26.000 | 5,443,470 |
| 2026-08-14 | 25.950 | 25.950 | 25.800 | 25.900 | 25.900 | 4,147,239 |
| 2026-08-13 | 25.850 | 25.950 | 25.700 | 25.950 | 25.950 | 4,994,571 |
| 2026-08-12 | 25.800 | 25.850 | 25.750 | 25.800 | 25.800 | 3,204,502 |
| 2026-08-11 | 25.750 | 25.900 | 25.600 | 25.700 | 25.700 | 6,992,463 |
| 2026-08-10 | 26.000 | 26.000 | 25.650 | 25.900 | 25.900 | 4,560,457 |
| 2026-08-07 | 25.850 | 25.950 | 25.800 | 25.800 | 25.800 | 2,770,460 |
| 2026-08-06 | 25.700 | 25.850 | 25.700 | 25.800 | 25.800 | 4,247,617 |
| 2026-08-05 | 25.700 | 25.900 | 25.700 | 25.900 | 25.900 | 4,615,652 |
| 2026-08-04 | 25.800 | 25.900 | 25.650 | 25.750 | 25.750 | 6,027,564 |
| 2026-08-03 | 26.000 | 26.150 | 25.900 | 25.900 | 25.900 | 6,402,381 |
| 2026-07-31 | 26.350 | 26.600 | 26.050 | 26.050 | 26.050 | 6,663,646 |
| 2026-07-30 | 26.200 | 26.350 | 26.000 | 26.300 | 26.300 | 9,401,683 |
| 2026-07-29 | 26.100 | 26.250 | 25.700 | 26.050 | 26.050 | 8,502,621 |
| 2026-07-28 | 25.900 | 26.100 | 25.850 | 26.000 | 26.000 | 3,231,582 |
| 2026-07-27 | 26.000 | 26.150 | 25.950 | 26.050 | 26.050 | 2,778,843 |
| 2026-07-24 | 25.850 | 26.150 | 25.850 | 26.050 | 26.050 | 5,481,800 |
| 2026-07-23 | 26.100 | 26.100 | 25.850 | 25.950 | 25.950 | 3,812,500 |
Page 1 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.