Taiwan High Speed Rail Corporation - 2633.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	27.8	27.55	27.55	27.9	27.5	3.51M
December 04, 2025	28	27.9	27.9	28	27.75	3.66M
December 03, 2025	27.9	28	28	28	27.85	2.76M
December 02, 2025	28	28	28	28.05	27.85	2.8M
December 01, 2025	27.75	27.95	27.95	28	27.7	3.89M
November 28, 2025	27.85	27.95	27.95	28.05	27.7	3.73M
November 27, 2025	27.9	27.85	27.85	27.95	27.55	4.48M
November 26, 2025	27.85	28.05	28.05	28.1	27.85	1.88M
November 25, 2025	27.8	27.85	27.85	27.85	27.55	1.96M
November 24, 2025	27.4	27.85	27.85	27.85	27.3	7.34M
November 21, 2025	28	27.35	27.35	28	27.35	4.87M
November 20, 2025	27.95	27.9	27.9	28.1	27.7	2.07M
November 19, 2025	28.1	27.8	27.8	28.1	27.7	2.61M
November 18, 2025	28.25	27.9	27.9	28.3	27.85	3.58M
November 17, 2025	28.2	28.45	28.45	28.45	28.15	3.47M
November 14, 2025	28.25	28.35	28.35	28.65	28.15	2.76M
November 13, 2025	28.45	28.35	28.35	28.6	28.3	3.31M
November 12, 2025	28.8	28.45	28.45	29.1	28.45	6.65M
November 11, 2025	28.7	28.6	28.6	28.85	28.5	6.57M
November 10, 2025	28.4	28.7	28.7	29.2	28.35	14.63M
November 07, 2025	27.65	28	28	28.25	27.6	9.58M
November 06, 2025	27.7	27.65	27.65	27.8	27.6	3.54M
November 05, 2025	27.2	27.5	27.5	27.5	27.1	2.84M
November 04, 2025	27.25	27.3	27.3	27.45	27.2	2.02M
November 03, 2025	27.35	27.25	27.25	27.5	27.25	1.98M
October 31, 2025	27.7	27.35	27.35	27.7	27.35	3.17M
October 30, 2025	27.35	27.65	27.65	27.7	27.3	3.73M
October 29, 2025	27.4	27.5	27.5	27.6	27.3	3.92M
October 28, 2025	27.8	27.4	27.4	27.8	27.4	3.04M
October 27, 2025	27.75	27.8	27.8	28	27.55	3.55M
October 23, 2025	27.45	27.6	27.6	27.65	27.35	923,618
October 22, 2025	27.35	27.55	27.55	27.55	27.3	1.92M
October 21, 2025	27.45	27.35	27.35	27.45	27.3	1.29M
October 20, 2025	27.35	27.3	27.3	27.55	27.3	2.61M
October 17, 2025	27.25	27.35	27.35	27.5	27.25	1.63M
October 16, 2025	27.35	27.2	27.2	27.4	27.2	1.43M
October 15, 2025	27.1	27.3	27.3	27.3	27.05	1.44M
October 14, 2025	27	27.15	27.15	27.45	27	3.45M
October 13, 2025	27.25	27	27	27.25	26.8	4.13M
October 09, 2025	27.6	27.25	27.25	27.6	27.2	3.88M
October 08, 2025	27.65	27.35	27.35	27.65	27.35	3.96M
October 07, 2025	27.8	27.55	27.55	27.8	27.5	4.86M
October 03, 2025	27.95	27.8	27.8	28.05	27.8	1.47M
October 02, 2025	28.05	27.95	27.95	28.1	27.95	1.75M
October 01, 2025	28.2	28.1	28.1	28.25	27.95	1.54M
September 30, 2025	28.1	28.1	28.1	28.15	27.95	3.41M
September 26, 2025	28.05	27.9	27.9	28.1	27.85	1.79M
September 25, 2025	28.05	28.05	28.05	28.05	27.95	2.54M
September 24, 2025	27.9	27.9	27.9	28.05	27.85	1.4M
September 23, 2025	27.9	27.9	27.9	27.95	27.8	1.64M
September 22, 2025	27.95	27.95	27.95	27.95	27.8	1.42M
September 19, 2025	27.7	27.85	27.85	27.85	27.65	6.92M
September 18, 2025	27.8	27.8	27.8	27.9	27.8	1.54M
September 17, 2025	27.9	27.85	27.85	28	27.85	1.45M
September 16, 2025	28	27.95	27.95	28.1	27.9	1.88M
September 15, 2025	28.1	28	28	28.15	27.95	1.52M
September 12, 2025	27.9	28.1	28.1	28.1	27.85	1.96M
September 11, 2025	28.1	27.9	27.9	28.2	27.9	2.29M
September 10, 2025	28.2	28.2	28.2	28.3	28	3.59M
September 09, 2025	28	28.15	28.15	28.35	27.95	3.85M

Taiwan High Speed Rail Corporation (2633.TW) TAI