Taiwan High Speed Rail Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 26.300 | 26.500 | 26.200 | 26.500 | 26.500 | 5,654,610 |
| 2026-10-21 | 26.200 | 26.350 | 26.050 | 26.350 | 26.350 | 5,487,674 |
| 2026-10-20 | 26.000 | 26.250 | 26.000 | 26.050 | 26.050 | 3,969,284 |
| 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 |
Page 1 of 1 · 19 trading days
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.