Taiwan High Speed Rail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	25.90	26.00	25.65	25.90	25.90	-0.38%	6,907,077
Mar 12, 2026	26.20	26.25	26.00	26.00	26.00	-0.95%	11,007,074
Mar 11, 2026	26.20	26.35	26.15	26.25	26.25	0.19%	3,542,985
Mar 10, 2026	26.40	26.45	26.20	26.20	26.20	0.19%	5,234,981
Mar 9, 2026	26.10	26.30	26.00	26.15	26.15	-1.32%	6,277,398
Mar 6, 2026	26.50	26.65	26.35	26.50	26.50	-0.38%	4,561,999
Mar 5, 2026	26.55	26.75	26.50	26.60	26.60	0.19%	5,535,486
Mar 4, 2026	26.75	26.75	26.45	26.55	26.55	-1.12%	9,994,887
Mar 3, 2026	26.90	27.00	26.85	26.85	26.85	-1.47%	7,540,715
Mar 2, 2026	27.25	27.25	26.90	27.25	27.25	0.74%	6,756,514
Feb 26, 2026	27.10	27.20	27.00	27.05	27.05	-0.18%	12,485,920
Feb 25, 2026	27.30	27.30	27.10	27.10	27.10	-0.73%	5,859,366
Feb 24, 2026	27.35	27.40	27.10	27.30	27.30	-0.18%	6,647,206
Feb 23, 2026	27.40	27.45	27.15	27.35	27.35	0.74%	7,198,365
Feb 11, 2026	27.35	27.35	27.10	27.15	27.15	-0.73%	5,295,432
Feb 10, 2026	27.15	27.35	27.15	27.35	27.35	0.74%	4,422,506
Feb 9, 2026	27.15	27.25	27.05	27.15	27.15	0.56%	3,205,238
Feb 6, 2026	27.00	27.15	27.00	27.00	27.00	-0.37%	3,863,501
Feb 5, 2026	27.10	27.35	27.05	27.10	27.10	-	3,582,446
Feb 4, 2026	27.10	27.20	27.10	27.10	27.10	-	3,198,233
Feb 3, 2026	27.10	27.25	27.10	27.10	27.10	-	4,503,832
Feb 2, 2026	27.30	27.30	27.05	27.10	27.10	-0.91%	4,129,026
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