Taiwan High Speed Rail Corporation (TPE:2633)
27.90
+0.10 (0.36%)
Sep 5, 2025, 1:30 PM CST
Taiwan High Speed Rail Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 27.80 | 27.90 | 27.75 | 27.90 | 27.90 | 0.36% | 936,999 |
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 |
Jul 17, 2025 | 27.70 | 27.90 | 27.65 | 27.70 | 27.70 | - | 2,103,651 |
Jul 16, 2025 | 27.70 | 28.05 | 27.55 | 27.70 | 27.70 | - | 3,302,389 |
Jul 15, 2025 | 27.45 | 27.85 | 27.45 | 27.70 | 27.70 | -2.81% | 4,765,304 |
Jul 14, 2025 | 28.65 | 28.70 | 28.30 | 28.50 | 27.45 | -0.52% | 6,278,733 |
Jul 11, 2025 | 28.60 | 28.90 | 28.60 | 28.65 | 27.59 | 0.17% | 3,312,508 |
Jul 10, 2025 | 28.55 | 28.60 | 28.45 | 28.60 | 27.55 | -0.35% | 2,055,407 |
Jul 9, 2025 | 28.55 | 28.70 | 28.45 | 28.70 | 27.64 | 0.53% | 2,849,108 |
Jul 8, 2025 | 28.70 | 28.75 | 28.55 | 28.55 | 27.50 | -0.70% | 2,420,607 |
Jul 7, 2025 | 28.85 | 28.85 | 28.55 | 28.75 | 27.69 | -0.35% | 1,259,284 |
Jul 4, 2025 | 28.95 | 28.95 | 28.65 | 28.85 | 27.79 | -0.35% | 1,161,887 |
Jul 3, 2025 | 28.40 | 28.95 | 28.40 | 28.95 | 27.88 | 1.58% | 2,168,594 |
Jul 2, 2025 | 28.65 | 28.85 | 28.45 | 28.50 | 27.45 | -0.87% | 2,241,779 |
Jul 1, 2025 | 28.40 | 28.90 | 28.40 | 28.75 | 27.69 | 1.77% | 2,631,803 |
Jun 30, 2025 | 28.75 | 28.80 | 28.25 | 28.25 | 27.21 | -1.74% | 2,727,154 |