Taiwan High Speed Rail Corporation (TPE:2633)
Taiwan · Delayed Price · Currency is TWD 25.70
-0.20 (-0.77%)
May 15, 2026, 1:30 PM CST
Taiwan High Speed Rail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.70 | 25.85 | 25.65 | 25.70 | 25.70 | -0.77% | 10,169,778 |
| May 14, 2026 | 26.15 | 26.25 | 25.80 | 25.90 | 25.90 | -0.96% | 11,289,460 |
| May 13, 2026 | 26.60 | 26.60 | 26.15 | 26.15 | 26.15 | -2.24% | 7,519,180 |
| May 12, 2026 | 26.75 | 26.85 | 26.65 | 26.75 | 26.75 | - | 4,231,619 |
| May 11, 2026 | 26.60 | 26.90 | 26.60 | 26.75 | 26.75 | 0.75% | 5,763,093 |
| May 8, 2026 | 26.60 | 26.65 | 26.35 | 26.55 | 26.55 | 0.76% | 4,981,444 |
| May 7, 2026 | 26.30 | 26.60 | 26.25 | 26.35 | 26.35 | -0.19% | 7,623,777 |
| May 6, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - | 4,548,833 |
| May 5, 2026 | 26.40 | 26.45 | 26.35 | 26.40 | 26.40 | - | 4,066,789 |
| May 4, 2026 | 26.55 | 26.55 | 26.30 | 26.40 | 26.40 | -0.38% | 4,245,041 |
| Apr 30, 2026 | 26.60 | 26.60 | 26.40 | 26.50 | 26.50 | -0.56% | 5,489,391 |
| Apr 29, 2026 | 26.60 | 26.70 | 26.25 | 26.65 | 26.65 | 0.76% | 6,223,781 |
| Apr 28, 2026 | 26.55 | 26.60 | 26.25 | 26.45 | 26.45 | 0.38% | 4,894,671 |
| Apr 27, 2026 | 26.50 | 26.70 | 26.35 | 26.35 | 26.35 | -1.31% | 5,703,101 |
| Apr 24, 2026 | 26.30 | 26.70 | 26.25 | 26.70 | 26.70 | 1.52% | 5,042,999 |
| Apr 23, 2026 | 26.40 | 26.50 | 26.25 | 26.30 | 26.30 | -0.75% | 6,218,951 |
| Apr 22, 2026 | 26.60 | 26.65 | 26.50 | 26.50 | 26.50 | -0.75% | 5,099,400 |
| Apr 21, 2026 | 26.85 | 26.85 | 26.60 | 26.70 | 26.70 | -0.19% | 8,232,209 |
| Apr 20, 2026 | 26.75 | 26.90 | 26.70 | 26.75 | 26.75 | -0.93% | 4,330,346 |
| Apr 17, 2026 | 27.00 | 27.00 | 26.70 | 27.00 | 27.00 | 0.19% | 4,406,262 |
| Apr 16, 2026 | 26.90 | 26.95 | 26.75 | 26.95 | 26.95 | 0.19% | 3,303,269 |
| Apr 15, 2026 | 26.90 | 26.95 | 26.65 | 26.90 | 26.90 | 0.19% | 4,208,222 |
| Apr 14, 2026 | 26.90 | 26.90 | 26.50 | 26.85 | 26.85 | -0.19% | 4,742,734 |
| Apr 13, 2026 | 26.80 | 26.90 | 26.60 | 26.90 | 26.90 | -0.19% | 3,856,401 |
| Apr 10, 2026 | 26.80 | 26.95 | 26.55 | 26.95 | 26.95 | -0.19% | 4,772,974 |
| Apr 9, 2026 | 26.40 | 27.00 | 26.30 | 27.00 | 27.00 | 1.50% | 5,310,011 |
| Apr 8, 2026 | 26.90 | 26.90 | 26.50 | 26.60 | 26.60 | 0.57% | 5,856,509 |
| Apr 7, 2026 | 26.65 | 26.65 | 26.30 | 26.45 | 26.45 | -0.56% | 3,292,931 |
| 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% | 6,195,018 |
| 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% | 4,582,950 |
| 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 |