Taiwan High Speed Rail Corporation (2633.TW) TAI
26.60
-0.2(-0.75%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.60
-0.2(-0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 26.9 | 26.6 | 26.6 | 26.9 | 26.5 | 4.34M |
| April 01, 2026 | 26.45 | 26.8 | 26.8 | 26.9 | 26.15 | 6.7M |
| March 31, 2026 | 26.5 | 26.35 | 26.35 | 26.5 | 26 | 6.14M |
| March 30, 2026 | 25.85 | 26.5 | 26.5 | 26.5 | 25.85 | 9.82M |
| March 27, 2026 | 26.3 | 26.15 | 26.15 | 26.4 | 26.15 | 4.86M |
| March 26, 2026 | 26.3 | 26.25 | 26.25 | 26.5 | 26.25 | 5.28M |
| March 25, 2026 | 26.35 | 26.45 | 26.45 | 26.45 | 26.1 | 5.51M |
| March 24, 2026 | 25.95 | 26.05 | 26.05 | 26.1 | 25.85 | 3.78M |
| March 23, 2026 | 26.1 | 25.9 | 25.9 | 26.1 | 25.8 | 5.36M |
| March 20, 2026 | 26.05 | 26.35 | 26.35 | 26.35 | 26.05 | 7.14M |
| March 19, 2026 | 26.15 | 26.15 | 26.15 | 26.3 | 25.95 | 4.72M |
| March 18, 2026 | 26.35 | 26.1 | 26.1 | 26.35 | 26.05 | 5.02M |
| March 17, 2026 | 26.1 | 26.25 | 26.25 | 26.3 | 26 | 6.2M |
| March 16, 2026 | 25.9 | 26.15 | 26.15 | 26.25 | 25.75 | 4.22M |
| March 13, 2026 | 25.9 | 25.9 | 25.9 | 26 | 25.65 | 6.9M |
| March 12, 2026 | 26.2 | 26 | 26 | 26.25 | 26 | 8.02M |
| March 11, 2026 | 26.2 | 26.25 | 26.25 | 26.35 | 26.15 | 3.53M |
| March 10, 2026 | 26.4 | 26.25 | 26.25 | 26.45 | 26.25 | 1.74M |
| March 09, 2026 | 26.1 | 26.15 | 26.15 | 26.3 | 26 | 6.28M |
| March 06, 2026 | 26.5 | 26.5 | 26.5 | 26.65 | 26.35 | 4.58M |
| March 05, 2026 | 26.55 | 26.6 | 26.6 | 26.75 | 26.5 | 5.54M |
| March 04, 2026 | 26.75 | 26.55 | 26.55 | 26.75 | 26.45 | 138,000 |
| March 03, 2026 | 26.9 | 26.85 | 26.85 | 27 | 26.85 | 6.5M |
| March 02, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 26.9 | 6.76M |
| February 26, 2026 | 27.1 | 27.05 | 27.05 | 27.2 | 27 | 12.49M |
| February 25, 2026 | 27.3 | 27.1 | 27.1 | 27.3 | 27.1 | 5.86M |
| February 24, 2026 | 27.35 | 27.3 | 27.3 | 27.4 | 27.1 | 6.65M |
| February 23, 2026 | 27.4 | 27.35 | 27.35 | 27.45 | 27.15 | 7.2M |
| February 11, 2026 | 27.35 | 27.15 | 0 | 27.35 | 27.1 | 5.3M |
| February 10, 2026 | 27.15 | 27.35 | 0 | 27.35 | 27.15 | 4.42M |
| February 09, 2026 | 27.15 | 27.15 | 0 | 27.25 | 27.05 | 3.21M |
| February 06, 2026 | 27 | 27 | 0 | 27.15 | 27 | 3.86M |
| February 05, 2026 | 27.1 | 27.1 | 0 | 27.35 | 27.05 | 3.58M |
| February 04, 2026 | 27.1 | 27.1 | 0 | 27.2 | 27.1 | 3.2M |
| February 03, 2026 | 27.1 | 27.1 | 0 | 27.25 | 27.1 | 4.5M |
| February 02, 2026 | 27.3 | 27.1 | 0 | 27.3 | 27.05 | 4.13M |
| January 30, 2026 | 27.6 | 27.35 | 0 | 27.65 | 27.1 | 7.76M |
| January 29, 2026 | 27.2 | 27.6 | 0 | 27.6 | 27.2 | 7.46M |
| January 28, 2026 | 27.05 | 27.2 | 0 | 27.2 | 27.05 | 5.24M |
| January 27, 2026 | 27.25 | 27.15 | 0 | 27.35 | 27.15 | 5.35M |
| January 26, 2026 | 26.95 | 27.25 | 0 | 27.25 | 26.85 | 5.47M |
| January 23, 2026 | 27.15 | 26.95 | 0 | 27.3 | 26.95 | 7.33M |
| January 22, 2026 | 27 | 27 | 0 | 27.1 | 26.95 | 7.34M |
| January 21, 2026 | 27.15 | 27 | 0 | 27.15 | 27 | 7.25M |
| January 20, 2026 | 27.2 | 27.1 | 0 | 27.25 | 27.1 | 7.31M |
| January 19, 2026 | 27.35 | 27.25 | 0 | 27.4 | 27.25 | 5.28M |
| January 16, 2026 | 27.45 | 27.35 | 0 | 27.6 | 27.3 | 5.2M |
| January 15, 2026 | 27.45 | 27.35 | 0 | 27.5 | 27.35 | 3.77M |
| January 14, 2026 | 27.4 | 27.4 | 0 | 27.5 | 27.3 | 4.02M |
| January 13, 2026 | 27.7 | 27.4 | 0 | 27.75 | 27.4 | 5.55M |
| January 12, 2026 | 27.95 | 27.6 | 0 | 27.95 | 27.6 | 3.35M |
| January 09, 2026 | 27.9 | 28 | 0 | 28 | 27.55 | 4.23M |
| January 08, 2026 | 27.85 | 27.9 | 0 | 27.95 | 27.5 | 5.48M |
| January 07, 2026 | 28.05 | 27.85 | 0 | 28.05 | 27.8 | 4.41M |
| January 06, 2026 | 27.9 | 28 | 0 | 28 | 27.7 | 4.28M |
| January 05, 2026 | 27.9 | 27.85 | 0 | 28.05 | 27.8 | 5.05M |
| January 02, 2026 | 28 | 28 | 0 | 28.15 | 27.9 | 2.02M |
| December 31, 2025 | 27.85 | 28 | 0 | 28.05 | 27.85 | 2.38M |
| December 30, 2025 | 27.9 | 27.95 | 0 | 28 | 27.75 | 4.81M |
| December 29, 2025 | 27.9 | 27.95 | 0 | 28 | 27.85 | 1.41M |