Taiwan High Speed Rail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.60	27.65	27.10	27.35	27.35	-0.91%	7,755,494
Jan 29, 2026	27.20	27.60	27.20	27.60	27.60	1.47%	7,456,085
Jan 28, 2026	27.05	27.20	27.05	27.20	27.20	0.18%	5,238,823
Jan 27, 2026	27.25	27.35	27.15	27.15	27.15	-0.37%	5,350,451
Jan 26, 2026	26.95	27.25	26.85	27.25	27.25	1.11%	5,473,107
Jan 23, 2026	27.15	27.30	26.95	26.95	26.95	-0.19%	7,331,244
Jan 22, 2026	27.00	27.10	26.95	27.00	27.00	-	7,342,941
Jan 21, 2026	27.15	27.15	27.00	27.00	27.00	-0.37%	7,246,306
Jan 20, 2026	27.20	27.25	27.10	27.10	27.10	-0.55%	7,306,610
Jan 19, 2026	27.35	27.40	27.25	27.25	27.25	-0.37%	5,281,081
Jan 16, 2026	27.45	27.60	27.30	27.35	27.35	-	5,197,868
Jan 15, 2026	27.45	27.50	27.35	27.35	27.35	-0.18%	3,772,737
Jan 14, 2026	27.40	27.50	27.30	27.40	27.40	-	4,015,777
Jan 13, 2026	27.70	27.75	27.40	27.40	27.40	-0.72%	5,547,657
Jan 12, 2026	27.95	27.95	27.60	27.60	27.60	-1.43%	3,354,348
Jan 9, 2026	27.90	28.00	27.55	28.00	28.00	0.36%	4,233,754
Jan 8, 2026	27.85	27.95	27.50	27.90	27.90	0.18%	4,472,870
Jan 7, 2026	28.05	28.05	27.80	27.85	27.85	-0.54%	4,414,942
Jan 6, 2026	27.90	28.00	27.70	28.00	28.00	0.54%	4,281,047
Jan 5, 2026	27.90	28.05	27.80	27.85	27.85	-0.54%	5,054,998
Jan 2, 2026	28.00	28.15	27.90	28.00	28.00	-	2,015,401
Dec 31, 2025	27.85	28.05	27.85	28.00	28.00	0.18%	2,381,217
Dec 30, 2025	27.90	28.00	27.75	27.95	27.95	-	4,808,161
Dec 29, 2025	27.90	28.00	27.85	27.95	27.95	0.18%	1,406,243
Dec 26, 2025	27.95	27.95	27.75	27.90	27.90	-0.18%	1,828,593
Dec 24, 2025	28.05	28.05	27.90	27.95	27.95	-0.36%	981,846
Dec 23, 2025	27.90	28.15	27.90	28.05	28.05	0.36%	3,369,174
Dec 22, 2025	27.80	27.95	27.70	27.95	27.95	0.36%	3,331,717
Dec 19, 2025	27.30	27.85	27.30	27.85	27.85	1.64%	6,895,331
Dec 18, 2025	27.30	27.50	27.30	27.40	27.40	-	2,452,501
Dec 17, 2025	27.55	27.55	27.25	27.40	27.40	-0.18%	4,528,957
Dec 16, 2025	27.45	27.65	27.45	27.45	27.45	-0.54%	4,220,543
Dec 15, 2025	27.65	27.75	27.55	27.60	27.60	-0.36%	1,543,746
Dec 12, 2025	27.80	27.80	27.60	27.70	27.70	-	3,413,127
Dec 11, 2025	27.50	27.75	27.50	27.70	27.70	0.36%	3,503,625
Dec 10, 2025	27.55	27.65	27.50	27.60	27.60	0.18%	3,555,089
Dec 9, 2025	27.55	27.65	27.50	27.55	27.55	-0.36%	3,431,276
Dec 8, 2025	27.55	27.75	27.40	27.65	27.65	0.36%	3,879,816
Dec 5, 2025	27.80	27.90	27.50	27.55	27.55	-1.25%	3,509,274
Dec 4, 2025	28.00	28.00	27.75	27.90	27.90	-0.36%	3,664,549
Dec 3, 2025	27.90	28.00	27.85	28.00	28.00	-	2,768,317
Dec 2, 2025	28.00	28.05	27.85	28.00	28.00	0.18%	2,802,741
Dec 1, 2025	27.75	28.00	27.70	27.95	27.95	-	3,893,784
Nov 28, 2025	27.85	28.05	27.70	27.95	27.95	0.36%	3,730,653
Nov 27, 2025	27.90	27.95	27.55	27.85	27.85	-0.71%	4,488,158
Nov 26, 2025	27.85	28.10	27.85	28.05	28.05	0.72%	1,877,928
Nov 25, 2025	27.80	27.85	27.55	27.85	27.85	-	1,958,193
Nov 24, 2025	27.40	27.85	27.30	27.85	27.85	1.83%	7,337,118
Nov 21, 2025	28.00	28.00	27.35	27.35	27.35	-1.97%	4,865,067
Nov 20, 2025	27.95	28.10	27.70	27.90	27.90	0.36%	2,069,041