Taiwan High Speed Rail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	28.05	28.05	27.95	28.05	28.05	0.54%	1,966,468
Sep 24, 2025	27.90	28.05	27.85	27.90	27.90	-	1,402,866
Sep 23, 2025	27.90	27.95	27.80	27.90	27.90	-0.18%	1,643,424
Sep 22, 2025	27.95	27.95	27.80	27.95	27.95	0.36%	1,424,848
Sep 19, 2025	27.70	27.85	27.65	27.85	27.85	0.18%	6,930,998
Sep 18, 2025	27.80	27.90	27.80	27.80	27.80	-0.18%	1,548,471
Sep 17, 2025	27.90	28.00	27.85	27.85	27.85	-0.36%	1,446,040
Sep 16, 2025	28.00	28.10	27.90	27.95	27.95	-0.18%	1,876,367
Sep 15, 2025	28.10	28.15	27.95	28.00	28.00	-0.36%	1,523,233
Sep 12, 2025	27.90	28.10	27.85	28.10	28.10	0.72%	1,964,989
Sep 11, 2025	28.10	28.20	27.90	27.90	27.90	-1.06%	2,292,883
Sep 10, 2025	28.20	28.30	28.00	28.20	28.20	0.18%	3,593,301
Sep 9, 2025	28.00	28.35	27.95	28.15	28.15	0.54%	3,846,934
Sep 8, 2025	27.85	28.00	27.85	28.00	28.00	0.36%	2,128,983
Sep 5, 2025	27.80	27.90	27.75	27.90	27.90	0.36%	1,214,634
Sep 4, 2025	27.80	27.85	27.70	27.80	27.80	0.18%	1,289,374
Sep 3, 2025	27.95	27.95	27.75	27.75	27.75	-0.54%	1,171,934
Sep 2, 2025	27.60	27.90	27.60	27.90	27.90	1.27%	2,585,420
Sep 1, 2025	27.60	27.80	27.50	27.55	27.55	-0.18%	1,906,786
Aug 29, 2025	27.70	27.75	27.60	27.60	27.60	-	1,657,766
Aug 28, 2025	27.65	27.80	27.60	27.60	27.60	-0.18%	2,443,962
Aug 27, 2025	27.60	27.80	27.60	27.65	27.65	-	2,563,215
Aug 26, 2025	27.75	27.80	27.60	27.65	27.65	-0.72%	6,340,105
Aug 25, 2025	27.80	27.85	27.75	27.85	27.85	0.54%	1,173,786
Aug 22, 2025	27.85	27.85	27.65	27.70	27.70	-0.72%	1,147,545
Aug 21, 2025	27.90	28.00	27.70	27.90	27.90	0.72%	1,283,397
Aug 20, 2025	28.10	28.10	27.70	27.70	27.70	-1.07%	2,214,640
Aug 19, 2025	27.80	28.00	27.70	28.00	28.00	0.36%	2,789,175
Aug 18, 2025	27.60	27.90	27.60	27.90	27.90	1.09%	3,065,925
Aug 15, 2025	27.80	27.85	27.60	27.60	27.60	-0.90%	2,819,115
Aug 14, 2025	28.10	28.10	27.85	27.85	27.85	-0.71%	1,808,453
Aug 13, 2025	28.15	28.15	27.85	28.05	28.05	0.18%	2,352,290
Aug 12, 2025	27.80	28.10	27.80	28.00	28.00	0.72%	2,076,354
Aug 11, 2025	27.95	28.25	27.80	27.80	27.80	-0.54%	2,472,838
Aug 8, 2025	27.70	27.95	27.70	27.95	27.95	0.36%	1,484,433
Aug 7, 2025	27.75	27.90	27.70	27.85	27.85	0.18%	2,083,615
Aug 6, 2025	27.60	27.80	27.55	27.80	27.80	0.72%	2,480,423
Aug 5, 2025	27.45	27.60	27.45	27.60	27.60	-	1,512,764
Aug 4, 2025	27.20	27.60	27.15	27.60	27.60	1.28%	1,922,836
Aug 1, 2025	27.20	27.35	27.05	27.25	27.25	-	1,357,757
Jul 31, 2025	27.35	27.40	27.20	27.25	27.25	-0.91%	1,888,740
Jul 30, 2025	27.30	27.55	27.30	27.50	27.50	0.73%	1,780,058
Jul 29, 2025	27.30	27.40	27.20	27.30	27.30	-	1,685,368
Jul 28, 2025	27.35	27.50	27.25	27.30	27.30	-0.18%	1,713,593
Jul 25, 2025	27.25	27.40	27.20	27.35	27.35	-	1,672,677
Jul 24, 2025	27.35	27.40	27.20	27.35	27.35	-	1,919,840
Jul 23, 2025	27.20	27.40	27.20	27.35	27.35	0.74%	2,040,081
Jul 22, 2025	27.30	27.35	27.15	27.15	27.15	-0.55%	2,895,539
Jul 21, 2025	27.50	27.60	27.30	27.30	27.30	-0.73%	2,110,982
Jul 18, 2025	27.85	27.85	27.40	27.50	27.50	-0.72%	3,389,582