Taiwan High Speed Rail Corporation 2633
TWSE · Taiwan · Transportation
TWD 25.80+0.15 (+0.58%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 25.80 | +0.58% | TWD 25.70 | TWD 25.80 | TWD 25.60 | 2.92M |
| 2026-09-30 | TWD 25.65 | +0.79% | TWD 25.60 | TWD 25.90 | TWD 25.55 | 3.36M |
| 2026-09-29 | TWD 25.45 | -0.39% | TWD 25.70 | TWD 25.80 | TWD 25.45 | 6.20M |
| 2026-09-24 | TWD 25.55 | -0.20% | TWD 25.55 | TWD 25.60 | TWD 25.50 | 3.44M |
| 2026-09-23 | TWD 25.60 | 0.00% | TWD 25.70 | TWD 25.75 | TWD 25.55 | 3.02M |
| 2026-09-22 | TWD 25.60 | -0.39% | TWD 25.85 | TWD 25.85 | TWD 25.55 | 5.65M |
| 2026-09-21 | TWD 25.70 | -0.19% | TWD 25.75 | TWD 25.80 | TWD 25.65 | 3.54M |
| 2026-09-18 | TWD 25.75 | -1.15% | TWD 25.95 | TWD 26.00 | TWD 25.70 | 17.81M |
| 2026-09-17 | TWD 26.05 | +0.39% | TWD 25.95 | TWD 26.05 | TWD 25.90 | 3.49M |
| 2026-09-16 | TWD 25.95 | +0.39% | TWD 25.95 | TWD 26.10 | TWD 25.85 | 4.82M |
| 2026-09-15 | TWD 25.85 | -0.58% | TWD 25.90 | TWD 26.00 | TWD 25.85 | 4.18M |
| 2026-09-14 | TWD 26.00 | -0.19% | TWD 25.95 | TWD 26.10 | TWD 25.95 | 2.51M |
| 2026-09-11 | TWD 26.05 | +0.19% | TWD 25.85 | TWD 26.15 | TWD 25.85 | 3.72M |
| 2026-09-10 | TWD 26.00 | -0.38% | TWD 26.00 | TWD 26.10 | TWD 25.95 | 2.42M |
| 2026-09-09 | TWD 26.10 | 0.00% | TWD 26.00 | TWD 26.10 | TWD 26.00 | 1.90M |
| 2026-09-08 | TWD 26.10 | +0.38% | TWD 26.00 | TWD 26.20 | TWD 25.95 | 2.67M |
| 2026-09-07 | TWD 26.00 | -0.38% | TWD 26.10 | TWD 26.15 | TWD 25.95 | 5.28M |
| 2026-09-04 | TWD 26.10 | -0.38% | TWD 26.20 | TWD 26.25 | TWD 26.00 | 3.70M |
| 2026-09-03 | TWD 26.20 | 0.00% | TWD 26.10 | TWD 26.30 | TWD 26.10 | 3.11M |
| 2026-09-02 | TWD 26.20 | -0.19% | TWD 26.20 | TWD 26.25 | TWD 26.05 | 1.87M |
| 2026-09-01 | TWD 26.25 | +0.96% | TWD 25.90 | TWD 26.30 | TWD 25.90 | 3.02M |
| 2026-08-31 | TWD 26.00 | -0.95% | TWD 26.25 | TWD 26.25 | TWD 26.00 | 5.26M |
| 2026-08-28 | TWD 26.25 | -0.38% | TWD 26.30 | TWD 26.35 | TWD 26.15 | 2.40M |
| 2026-08-27 | TWD 26.35 | 0.00% | TWD 26.35 | TWD 26.45 | TWD 26.25 | 2.26M |
| 2026-08-26 | TWD 26.35 | +0.19% | TWD 26.25 | TWD 26.35 | TWD 26.15 | 2.42M |
| 2026-08-25 | TWD 26.30 | +0.38% | TWD 26.10 | TWD 26.30 | TWD 26.05 | 2.49M |
| 2026-08-24 | TWD 26.20 | +0.19% | TWD 26.10 | TWD 26.20 | TWD 26.00 | 1.45M |
| 2026-08-21 | TWD 26.15 | +0.58% | TWD 25.95 | TWD 26.20 | TWD 25.95 | 2.94M |
| 2026-08-20 | TWD 26.00 | +0.39% | TWD 25.90 | TWD 26.15 | TWD 25.90 | 2.56M |
| 2026-08-19 | TWD 25.90 | 0.00% | TWD 25.90 | TWD 26.10 | TWD 25.80 | 2.69M |
| 2026-08-18 | TWD 25.90 | -0.38% | TWD 25.95 | TWD 26.10 | TWD 25.90 | 2.95M |
| 2026-08-17 | TWD 26.00 | +0.39% | TWD 26.00 | TWD 26.20 | TWD 25.95 | 5.44M |
| 2026-08-14 | TWD 25.90 | -0.19% | TWD 25.95 | TWD 25.95 | TWD 25.80 | 4.15M |
| 2026-08-13 | TWD 25.95 | +0.58% | TWD 25.85 | TWD 25.95 | TWD 25.70 | 4.99M |
| 2026-08-12 | TWD 25.80 | +0.39% | TWD 25.80 | TWD 25.85 | TWD 25.75 | 3.20M |
| 2026-08-11 | TWD 25.70 | -0.77% | TWD 25.75 | TWD 25.90 | TWD 25.60 | 6.99M |
| 2026-08-10 | TWD 25.90 | +0.39% | TWD 26.00 | TWD 26.00 | TWD 25.65 | 4.56M |
| 2026-08-07 | TWD 25.80 | 0.00% | TWD 25.85 | TWD 25.95 | TWD 25.80 | 2.77M |
| 2026-08-06 | TWD 25.80 | -0.39% | TWD 25.70 | TWD 25.85 | TWD 25.70 | 4.25M |
| 2026-08-05 | TWD 25.90 | +0.58% | TWD 25.70 | TWD 25.90 | TWD 25.70 | 4.62M |
| 2026-08-04 | TWD 25.75 | -0.58% | TWD 25.80 | TWD 25.90 | TWD 25.65 | 6.03M |
| 2026-08-03 | TWD 25.90 | -0.58% | TWD 26.00 | TWD 26.15 | TWD 25.90 | 6.40M |
| 2026-07-31 | TWD 26.05 | -0.95% | TWD 26.35 | TWD 26.60 | TWD 26.05 | 6.66M |
| 2026-07-30 | TWD 26.30 | +0.96% | TWD 26.20 | TWD 26.35 | TWD 26.00 | 9.40M |
| 2026-07-29 | TWD 26.05 | +0.19% | TWD 26.10 | TWD 26.25 | TWD 25.70 | 8.50M |
| 2026-07-28 | TWD 26.00 | -0.19% | TWD 25.90 | TWD 26.10 | TWD 25.85 | 3.23M |
| 2026-07-27 | TWD 26.05 | 0.00% | TWD 26.00 | TWD 26.15 | TWD 25.95 | 2.78M |
| 2026-07-24 | TWD 26.05 | +0.39% | TWD 25.85 | TWD 26.15 | TWD 25.85 | 5.48M |
| 2026-07-23 | TWD 25.95 | 0.00% | TWD 26.10 | TWD 26.10 | TWD 25.85 | 3.81M |
| 2026-07-22 | TWD 25.95 | -0.57% | TWD 26.00 | TWD 26.15 | TWD 25.80 | 4.66M |
| 2026-07-21 | TWD 26.10 | +0.97% | TWD 25.90 | TWD 26.25 | TWD 25.85 | 4.00M |
| 2026-07-20 | TWD 25.85 | -0.39% | TWD 26.30 | TWD 26.35 | TWD 25.80 | 4.13M |
| 2026-07-17 | TWD 25.95 | -0.76% | TWD 26.00 | TWD 26.25 | TWD 25.80 | 6.43M |
| 2026-07-16 | TWD 26.15 | +0.77% | TWD 25.95 | TWD 26.15 | TWD 25.90 | 3.90M |
| 2026-07-15 | TWD 25.95 | +1.76% | TWD 25.50 | TWD 26.05 | TWD 25.45 | 6.93M |
| 2026-07-14 | TWD 25.50 | -3.59% | TWD 25.55 | TWD 25.60 | TWD 25.20 | 18.78M |
| 2026-07-13 | TWD 26.45 | -0.94% | TWD 26.75 | TWD 26.85 | TWD 26.40 | 14.76M |
| 2026-07-10 | TWD 26.70 | 0.00% | TWD 26.70 | TWD 26.70 | TWD 26.70 | 0 |
| 2026-07-09 | TWD 26.70 | +0.38% | TWD 26.60 | TWD 26.70 | TWD 26.50 | 5.33M |
| 2026-07-08 | TWD 26.60 | +0.76% | TWD 26.40 | TWD 26.75 | TWD 26.35 | 5.01M |
| 2026-07-07 | TWD 26.40 | -0.75% | TWD 26.60 | TWD 26.70 | TWD 26.30 | 6.66M |
| 2026-07-06 | TWD 26.60 | -0.75% | TWD 26.80 | TWD 26.90 | TWD 26.60 | 5.30M |
| 2026-07-03 | TWD 26.80 | +1.52% | TWD 26.20 | TWD 26.85 | TWD 26.20 | 8.09M |
| 2026-07-02 | TWD 26.40 | -0.38% | TWD 26.35 | TWD 26.50 | TWD 26.20 | 6.13M |
| 2026-07-01 | TWD 26.50 | 0.00% | TWD 26.50 | TWD 26.60 | TWD 26.15 | 10.23M |
| 2026-06-30 | TWD 26.50 | 0.00% | TWD 26.50 | TWD 26.65 | TWD 26.35 | 13.43M |
| 2026-06-29 | TWD 26.50 | +1.73% | TWD 26.35 | TWD 26.50 | TWD 26.05 | 12.78M |
| 2026-06-26 | TWD 26.05 | -0.76% | TWD 26.20 | TWD 26.40 | TWD 26.05 | 16.63M |
| 2026-06-25 | TWD 26.25 | +1.16% | TWD 26.05 | TWD 26.75 | TWD 26.00 | 21.08M |
| 2026-06-24 | TWD 25.95 | +0.78% | TWD 25.70 | TWD 26.05 | TWD 25.65 | 18.09M |
| 2026-06-23 | TWD 25.75 | -0.77% | TWD 25.95 | TWD 26.10 | TWD 25.70 | 16.41M |
| 2026-06-22 | TWD 25.95 | -0.76% | TWD 26.20 | TWD 26.30 | TWD 25.90 | 18.53M |
| 2026-06-18 | TWD 26.15 | 0.00% | TWD 26.15 | TWD 26.45 | TWD 26.15 | 17.99M |
| 2026-06-17 | TWD 26.15 | 0.00% | TWD 26.15 | TWD 26.60 | TWD 26.00 | 16.07M |
| 2026-06-16 | TWD 26.15 | +2.35% | TWD 25.65 | TWD 26.25 | TWD 25.55 | 17.78M |
| 2026-06-15 | TWD 25.55 | +0.39% | TWD 25.70 | TWD 25.70 | TWD 25.50 | 5.50M |
| 2026-06-12 | TWD 25.45 | +0.39% | TWD 25.40 | TWD 25.60 | TWD 25.35 | 4.34M |
| 2026-06-11 | TWD 25.35 | -1.74% | TWD 25.80 | TWD 25.80 | TWD 25.30 | 8.28M |
| 2026-06-10 | TWD 25.80 | +1.57% | TWD 25.25 | TWD 25.80 | TWD 25.25 | 9.32M |
| 2026-06-09 | TWD 25.40 | +1.20% | TWD 25.10 | TWD 25.55 | TWD 25.10 | 8.61M |
| 2026-06-08 | TWD 25.10 | -1.57% | TWD 25.20 | TWD 25.40 | TWD 25.10 | 15.11M |
| 2026-06-05 | TWD 25.50 | -0.20% | TWD 25.55 | TWD 25.80 | TWD 25.50 | 8.65M |
| 2026-06-04 | TWD 25.55 | -0.78% | TWD 25.75 | TWD 25.75 | TWD 25.55 | 5.36M |
| 2026-06-03 | TWD 25.75 | +1.78% | TWD 25.35 | TWD 25.85 | TWD 25.35 | 9.11M |
| 2026-06-02 | TWD 25.30 | +0.80% | TWD 25.00 | TWD 25.50 | TWD 25.00 | 15.36M |
| 2026-06-01 | TWD 25.10 | +1.01% | TWD 25.20 | TWD 25.40 | TWD 25.00 | 14.47M |
| 2026-05-29 | TWD 24.85 | +0.20% | TWD 25.05 | TWD 25.30 | TWD 24.80 | 218.53M |
| 2026-05-28 | TWD 24.80 | -1.78% | TWD 25.25 | TWD 25.25 | TWD 24.80 | 19.31M |
| 2026-05-27 | TWD 25.25 | +0.80% | TWD 25.10 | TWD 25.55 | TWD 24.80 | 16.88M |
| 2026-05-26 | TWD 25.05 | -0.99% | TWD 25.25 | TWD 25.30 | TWD 25.05 | 16.06M |