Taiwan High Speed Rail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	26.90	26.90	26.50	26.60	26.60	-0.75%	4,346,180
Apr 1, 2026	26.45	26.90	26.15	26.80	26.80	1.71%	6,708,029
Mar 31, 2026	26.50	26.50	26.00	26.35	26.35	-0.57%	6,136,102
Mar 30, 2026	25.85	26.50	25.85	26.50	26.50	1.34%	9,821,399
Mar 27, 2026	26.30	26.40	26.15	26.15	26.15	-0.38%	4,859,830
Mar 26, 2026	26.30	26.50	26.25	26.25	26.25	-0.76%	5,285,469
Mar 25, 2026	26.35	26.45	26.10	26.45	26.45	1.54%	5,511,798
Mar 24, 2026	25.95	26.10	25.85	26.05	26.05	0.58%	3,796,172
Mar 23, 2026	26.10	26.10	25.80	25.90	25.90	-1.71%	5,361,690
Mar 20, 2026	26.05	26.35	26.05	26.35	26.35	0.76%	7,159,679
Mar 19, 2026	26.15	26.30	25.95	26.15	26.15	0.19%	5,234,830
Mar 18, 2026	26.35	26.35	26.05	26.10	26.10	-0.57%	5,025,821
Mar 17, 2026	26.10	26.30	26.00	26.25	26.25	0.38%	6,181,818
Mar 16, 2026	25.90	26.25	25.75	26.15	26.15	0.97%	4,679,345
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