Taiwan High Speed Rail Corporation (TPE:2633)
Taiwan
· Delayed Price · Currency is TWD 27.55
-0.35 (-1.25%)
At close: Dec 5, 2025
Taiwan High Speed Rail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 18, 2025 | 27.80 | 27.90 | 27.80 | 27.80 | 27.80 | -0.18% | 1,548,471 |
| Sep 17, 2025 | 27.90 | 28.00 | 27.85 | 27.85 | 27.85 | -0.36% | 1,446,040 |
| Sep 16, 2025 | 28.00 | 28.10 | 27.90 | 27.95 | 27.95 | -0.18% | 1,876,367 |
| Sep 15, 2025 | 28.10 | 28.15 | 27.95 | 28.00 | 28.00 | -0.36% | 1,523,233 |
| Sep 12, 2025 | 27.90 | 28.10 | 27.85 | 28.10 | 28.10 | 0.72% | 1,964,989 |
| Sep 11, 2025 | 28.10 | 28.20 | 27.90 | 27.90 | 27.90 | -1.06% | 2,292,883 |
| Sep 10, 2025 | 28.20 | 28.30 | 28.00 | 28.20 | 28.20 | 0.18% | 3,593,301 |
| Sep 9, 2025 | 28.00 | 28.35 | 27.95 | 28.15 | 28.15 | 0.54% | 3,846,934 |
| Sep 8, 2025 | 27.85 | 28.00 | 27.85 | 28.00 | 28.00 | 0.36% | 2,128,983 |
| Sep 5, 2025 | 27.80 | 27.90 | 27.75 | 27.90 | 27.90 | 0.36% | 1,214,634 |
| 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 |