Taiwan High Speed Rail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	28.10	28.10	27.70	27.80	27.80	-0.36%	2,611,676
Nov 18, 2025	28.25	28.30	27.85	27.90	27.90	-1.93%	3,578,727
Nov 17, 2025	28.20	28.45	28.15	28.45	28.45	0.35%	3,468,184
Nov 14, 2025	28.25	28.65	28.15	28.35	28.35	-	3,501,960
Nov 13, 2025	28.45	28.60	28.30	28.35	28.35	-0.35%	3,328,812
Nov 12, 2025	28.80	29.10	28.45	28.45	28.45	-0.52%	6,666,282
Nov 11, 2025	28.70	28.85	28.50	28.60	28.60	-0.35%	6,573,560
Nov 10, 2025	28.40	29.20	28.35	28.70	28.70	2.50%	14,625,350
Nov 7, 2025	27.65	28.25	27.60	28.00	28.00	1.27%	9,600,435
Nov 6, 2025	27.70	27.80	27.60	27.65	27.65	0.55%	3,540,828
Nov 5, 2025	27.20	27.50	27.10	27.50	27.50	0.73%	2,836,908
Nov 4, 2025	27.25	27.45	27.20	27.30	27.30	0.18%	2,018,661
Nov 3, 2025	27.35	27.50	27.25	27.25	27.25	-0.37%	1,975,634
Oct 31, 2025	27.70	27.70	27.35	27.35	27.35	-1.08%	3,172,138
Oct 30, 2025	27.35	27.70	27.30	27.65	27.65	0.55%	3,728,329
Oct 29, 2025	27.40	27.60	27.30	27.50	27.50	0.36%	3,919,045
Oct 28, 2025	27.80	27.80	27.40	27.40	27.40	-1.44%	3,043,395
Oct 27, 2025	27.75	28.00	27.55	27.80	27.80	0.72%	3,554,983
Oct 23, 2025	27.45	27.65	27.35	27.60	27.60	0.18%	1,329,325
Oct 22, 2025	27.35	27.55	27.30	27.55	27.55	0.73%	1,918,659
Oct 21, 2025	27.45	27.45	27.30	27.35	27.35	0.18%	1,290,043
Oct 20, 2025	27.35	27.55	27.30	27.30	27.30	-0.18%	2,606,601
Oct 17, 2025	27.25	27.50	27.25	27.35	27.35	0.55%	1,865,889
Oct 16, 2025	27.35	27.40	27.20	27.20	27.20	-0.37%	1,428,051
Oct 15, 2025	27.10	27.30	27.05	27.30	27.30	0.55%	1,443,880
Oct 14, 2025	27.00	27.45	27.00	27.15	27.15	0.56%	3,449,763
Oct 13, 2025	27.25	27.25	26.80	27.00	27.00	-0.92%	4,130,730
Oct 9, 2025	27.60	27.60	27.20	27.25	27.25	-0.37%	3,881,353
Oct 8, 2025	27.65	27.65	27.35	27.35	27.35	-0.73%	3,963,177
Oct 7, 2025	27.80	27.80	27.50	27.55	27.55	-0.90%	4,855,601
Oct 3, 2025	27.95	28.05	27.80	27.80	27.80	-0.54%	1,811,680
Oct 2, 2025	28.05	28.10	27.95	27.95	27.95	-0.53%	1,747,238
Oct 1, 2025	28.20	28.25	27.95	28.10	28.10	-	1,539,304
Sep 30, 2025	28.10	28.15	27.95	28.10	28.10	0.72%	3,407,213
Sep 26, 2025	28.05	28.10	27.85	27.90	27.90	-0.53%	1,794,280
Sep 25, 2025	28.05	28.05	27.95	28.05	28.05	0.54%	2,543,902
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