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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	27.15	27.35	27.35	27.35	27.15	4.41M
February 09, 2026	27.15	27.15	27.15	27.25	27.05	3.21M
February 06, 2026	27	27	27	27.15	27	3.86M
February 05, 2026	27.1	27.1	27.1	27.35	27.05	3.58M
February 04, 2026	27.1	27.1	27.1	27.2	27.1	3.2M
February 03, 2026	27.1	27.1	27.1	27.25	27.1	4.5M
February 02, 2026	27.3	27.1	27.1	27.3	27.05	4.13M
January 30, 2026	27.6	27.35	27.35	27.65	27.1	7.75M
January 29, 2026	27.2	27.6	27.6	27.6	27.2	7.46M
January 28, 2026	27.05	27.2	27.2	27.2	27.05	5.24M
January 27, 2026	27.25	27.15	27.15	27.35	27.15	5.35M
January 26, 2026	26.95	27.25	27.25	27.25	26.85	5.47M
January 23, 2026	27.15	26.95	26.95	27.3	26.95	7.33M
January 22, 2026	27	27	27	27.1	26.95	7.34M
January 21, 2026	27.15	27	27	27.15	27	5.43M
January 20, 2026	27.2	27.1	27.1	27.25	27.1	7.31M
January 19, 2026	27.35	27.25	27.25	27.4	27.25	5.28M
January 16, 2026	27.45	27.35	27.35	27.6	27.3	5.2M
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

Taiwan High Speed Rail Corporation (2633.TW) TAI