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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	27.45	27.35	27.35	27.5	27.35	3.25M
January 14, 2026	27.4	27.4	27.4	27.5	27.3	3.33M
January 13, 2026	27.7	27.4	27.4	27.75	27.4	5.55M
January 12, 2026	27.95	27.6	27.6	27.95	27.6	3.35M
January 09, 2026	27.9	28	28	28	27.55	4.23M
January 08, 2026	27.85	27.9	27.9	27.95	27.5	5.48M
January 07, 2026	28.05	27.85	27.85	28.05	27.8	4.41M
January 06, 2026	27.9	28	28	28	27.7	4.28M
January 05, 2026	27.9	27.85	27.85	28.05	27.8	5.05M
January 02, 2026	28	28	28	28.15	27.9	2.02M
December 31, 2025	27.85	28	28	28.05	27.85	2.38M
December 30, 2025	27.9	27.95	27.95	28	27.75	4.81M
December 29, 2025	27.9	27.95	27.95	28	27.85	1.41M
December 26, 2025	27.95	27.9	27.9	27.95	27.75	1.83M
December 24, 2025	28.05	27.95	27.95	28.05	27.9	979,835
December 23, 2025	27.9	28.05	28.05	28.15	27.9	3.37M
December 22, 2025	27.8	27.95	27.95	27.95	27.7	3.33M
December 19, 2025	27.3	27.85	27.85	27.85	27.3	6.9M
December 18, 2025	27.3	27.4	27.4	27.5	27.3	2.45M
December 17, 2025	27.55	27.4	27.4	27.55	27.25	4.53M
December 16, 2025	27.45	27.45	27.45	27.65	27.45	4.22M
December 15, 2025	27.65	27.6	27.6	27.75	27.55	1.54M
December 12, 2025	27.8	27.7	27.7	27.8	27.6	3.41M
December 11, 2025	27.5	27.7	27.7	27.75	27.5	3.5M
December 10, 2025	27.55	27.6	27.6	27.65	27.5	3.01M
December 09, 2025	27.55	27.55	27.55	27.65	27.5	3.43M
December 08, 2025	27.55	27.65	27.65	27.75	27.4	3.88M
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

Taiwan High Speed Rail Corporation (2633.TW) TAI