Taiwan High Speed Rail Corporation (TPE:2633)
Taiwan
· Delayed Price · Currency is TWD 26.15
-0.35 (-1.32%)
Mar 9, 2026, 1:30 PM CST
Taiwan High Speed Rail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 27.30 | 27.85 | 27.30 | 27.85 | 27.85 | 1.64% | 6,895,331 |
| Dec 18, 2025 | 27.30 | 27.50 | 27.30 | 27.40 | 27.40 | - | 2,452,501 |
| Dec 17, 2025 | 27.55 | 27.55 | 27.25 | 27.40 | 27.40 | -0.18% | 4,528,957 |
| Dec 16, 2025 | 27.45 | 27.65 | 27.45 | 27.45 | 27.45 | -0.54% | 4,220,543 |
| Dec 15, 2025 | 27.65 | 27.75 | 27.55 | 27.60 | 27.60 | -0.36% | 1,543,746 |
| Dec 12, 2025 | 27.80 | 27.80 | 27.60 | 27.70 | 27.70 | - | 3,413,127 |
| Dec 11, 2025 | 27.50 | 27.75 | 27.50 | 27.70 | 27.70 | 0.36% | 3,503,625 |
| Dec 10, 2025 | 27.55 | 27.65 | 27.50 | 27.60 | 27.60 | 0.18% | 3,555,089 |
| Dec 9, 2025 | 27.55 | 27.65 | 27.50 | 27.55 | 27.55 | -0.36% | 3,431,276 |
| Dec 8, 2025 | 27.55 | 27.75 | 27.40 | 27.65 | 27.65 | 0.36% | 3,879,816 |
| Dec 5, 2025 | 27.80 | 27.90 | 27.50 | 27.55 | 27.55 | -1.25% | 3,509,274 |
| Dec 4, 2025 | 28.00 | 28.00 | 27.75 | 27.90 | 27.90 | -0.36% | 3,664,549 |
| 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 |