Skip to main content
Taiwan High Speed Rail Corporation (TPE:2633)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.65
+0.20 (0.76%)
Apr 29, 2026, 1:30 PM CST

Taiwan High Speed Rail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.6026.7026.2526.45--4,783,434
Apr 28, 202626.5526.6026.2526.4526.450.38%4,894,671
Apr 27, 202626.5026.7026.3526.3526.35-1.31%5,703,101
Apr 24, 202626.3026.7026.2526.7026.701.52%5,042,999
Apr 23, 202626.4026.5026.2526.3026.30-0.75%6,218,951
Apr 22, 202626.6026.6526.5026.5026.50-0.75%5,099,400
Apr 21, 202626.8526.8526.6026.7026.70-0.19%7,730,354
Apr 20, 202626.7526.9026.7026.7526.75-0.93%4,330,346
Apr 17, 202627.0027.0026.7027.0027.000.19%4,406,262
Apr 16, 202626.9026.9526.7526.9526.950.19%3,303,269
Apr 15, 202626.9026.9526.6526.9026.900.19%4,208,222
Apr 14, 202626.9026.9026.5026.8526.85-0.19%4,742,734
Apr 13, 202626.8026.9026.6026.9026.90-0.19%3,856,401
Apr 10, 202626.8026.9526.5526.9526.95-0.19%4,772,974
Apr 9, 202626.4027.0026.3027.0027.001.50%5,272,305
Apr 8, 202626.9026.9026.5026.6026.600.57%5,856,509
Apr 7, 202626.6526.6526.3026.4526.45-0.56%3,292,931
Apr 2, 202626.9026.9026.5026.6026.60-0.75%4,346,180
Apr 1, 202626.4526.9026.1526.8026.801.71%6,708,029
Mar 31, 202626.5026.5026.0026.3526.35-0.57%6,136,102
Mar 30, 202625.8526.5025.8526.5026.501.34%9,821,399
Mar 27, 202626.3026.4026.1526.1526.15-0.38%4,859,830
Mar 26, 202626.3026.5026.2526.2526.25-0.76%5,285,469
Mar 25, 202626.3526.4526.1026.4526.451.54%5,511,798
Mar 24, 202625.9526.1025.8526.0526.050.58%3,796,172
Mar 23, 202626.1026.1025.8025.9025.90-1.71%5,361,690
Mar 20, 202626.0526.3526.0526.3526.350.76%7,159,679
Mar 19, 202626.1526.3025.9526.1526.150.19%5,234,830
Mar 18, 202626.3526.3526.0526.1026.10-0.57%5,025,821
Mar 17, 202626.1026.3026.0026.2526.250.38%6,181,818
Mar 16, 202625.9026.2525.7526.1526.150.97%4,679,345
Mar 13, 202625.9026.0025.6525.9025.90-0.38%6,907,077
Mar 12, 202626.2026.2526.0026.0026.00-0.95%11,007,074
Mar 11, 202626.2026.3526.1526.2526.250.19%3,542,985
Mar 10, 202626.4026.4526.2026.2026.200.19%5,234,981
Mar 9, 202626.1026.3026.0026.1526.15-1.32%6,277,398
Mar 6, 202626.5026.6526.3526.5026.50-0.38%4,561,999
Mar 5, 202626.5526.7526.5026.6026.600.19%5,535,486
Mar 4, 202626.7526.7526.4526.5526.55-1.12%9,994,887
Mar 3, 202626.9027.0026.8526.8526.85-1.47%7,540,715
Mar 2, 202627.2527.2526.9027.2527.250.74%6,756,514
Feb 26, 202627.1027.2027.0027.0527.05-0.18%12,485,920
Feb 25, 202627.3027.3027.1027.1027.10-0.73%5,859,366
Feb 24, 202627.3527.4027.1027.3027.30-0.18%6,647,206
Feb 23, 202627.4027.4527.1527.3527.350.74%7,198,365
Feb 11, 202627.3527.3527.1027.1527.15-0.73%5,295,432
Feb 10, 202627.1527.3527.1527.3527.350.74%4,422,506
Feb 9, 202627.1527.2527.0527.1527.150.56%3,205,238
Feb 6, 202627.0027.1527.0027.0027.00-0.37%3,863,501
Feb 5, 202627.1027.3527.0527.1027.10-3,582,446
Feb 4, 202627.1027.2027.1027.1027.10-3,198,233
Feb 3, 202627.1027.2527.1027.1027.10-4,503,832
Feb 2, 202627.3027.3027.0527.1027.10-0.91%4,129,026
Jan 30, 202627.6027.6527.1027.3527.35-0.91%7,755,494
Jan 29, 202627.2027.6027.2027.6027.601.47%7,456,085
Jan 28, 202627.0527.2027.0527.2027.200.18%5,238,823
Jan 27, 202627.2527.3527.1527.1527.15-0.37%5,350,451
Jan 26, 202626.9527.2526.8527.2527.251.11%5,473,107
Jan 23, 202627.1527.3026.9526.9526.95-0.19%7,331,244
Jan 22, 202627.0027.1026.9527.0027.00-7,342,941
Jan 21, 202627.1527.1527.0027.0027.00-0.37%7,246,306
Jan 20, 202627.2027.2527.1027.1027.10-0.55%7,306,610
Jan 19, 202627.3527.4027.2527.2527.25-0.37%5,281,081
Jan 16, 202627.4527.6027.3027.3527.35-5,197,868
Jan 15, 202627.4527.5027.3527.3527.35-0.18%3,772,737
Jan 14, 202627.4027.5027.3027.4027.40-4,015,777
Jan 13, 202627.7027.7527.4027.4027.40-0.72%5,547,657
Jan 12, 202627.9527.9527.6027.6027.60-1.43%3,354,348
Jan 9, 202627.9028.0027.5528.0028.000.36%4,233,754
Jan 8, 202627.8527.9527.5027.9027.900.18%4,472,870
Jan 7, 202628.0528.0527.8027.8527.85-0.54%4,414,942
Jan 6, 202627.9028.0027.7028.0028.000.54%4,281,047
Jan 5, 202627.9028.0527.8027.8527.85-0.54%5,054,998
Jan 2, 202628.0028.1527.9028.0028.00-2,015,401
Dec 31, 202527.8528.0527.8528.0028.000.18%2,381,217
Dec 30, 202527.9028.0027.7527.9527.95-4,808,161
Dec 29, 202527.9028.0027.8527.9527.950.18%1,406,243
Dec 26, 202527.9527.9527.7527.9027.90-0.18%1,828,593
Dec 24, 202528.0528.0527.9027.9527.95-0.36%981,846
Dec 23, 202527.9028.1527.9028.0528.050.36%3,369,174
Dec 22, 202527.8027.9527.7027.9527.950.36%3,331,717
Dec 19, 202527.3027.8527.3027.8527.851.64%6,895,331
Dec 18, 202527.3027.5027.3027.4027.40-2,452,501
Dec 17, 202527.5527.5527.2527.4027.40-0.18%4,528,957
Dec 16, 202527.4527.6527.4527.4527.45-0.54%4,220,543
Dec 15, 202527.6527.7527.5527.6027.60-0.36%1,543,746
Dec 12, 202527.8027.8027.6027.7027.70-3,413,127
Dec 11, 202527.5027.7527.5027.7027.700.36%3,503,625
Dec 10, 202527.5527.6527.5027.6027.600.18%3,555,089
Dec 9, 202527.5527.6527.5027.5527.55-0.36%3,431,276
Dec 8, 202527.5527.7527.4027.6527.650.36%3,879,816
Dec 5, 202527.8027.9027.5027.5527.55-1.25%3,509,274
Dec 4, 202528.0028.0027.7527.9027.90-0.36%3,664,549
Dec 3, 202527.9028.0027.8528.0028.00-2,768,317
Dec 2, 202528.0028.0527.8528.0028.000.18%2,802,741
Dec 1, 202527.7528.0027.7027.9527.95-3,893,784
Nov 28, 202527.8528.0527.7027.9527.950.36%3,730,653
Nov 27, 202527.9027.9527.5527.8527.85-0.71%4,488,158
Nov 26, 202527.8528.1027.8528.0528.050.72%1,877,928
Nov 25, 202527.8027.8527.5527.8527.85-1,958,193