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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	27.85	28	28	28	27.85	2.13M
September 05, 2025	27.8	27.9	27.9	27.9	27.75	936,999
September 04, 2025	27.8	27.8	27.8	27.85	27.7	1.29M
September 03, 2025	27.95	27.75	27.75	27.95	27.75	1.17M
September 02, 2025	27.6	27.9	27.9	27.9	27.6	2.59M
September 01, 2025	27.6	27.55	27.55	27.8	27.5	1.91M
August 29, 2025	27.7	27.6	27.6	27.75	27.6	1.66M
August 28, 2025	27.65	27.6	27.6	27.8	27.6	2.44M
August 27, 2025	27.6	27.65	27.65	27.8	27.6	2.56M
August 26, 2025	27.75	27.65	27.65	27.8	27.6	6.34M
August 25, 2025	27.8	27.85	27.85	27.85	27.75	1.17M
August 22, 2025	27.85	27.7	27.7	27.85	27.65	1.15M
August 21, 2025	27.9	27.9	27.9	28	27.7	1.28M
August 20, 2025	28.1	27.7	27.7	28.1	27.7	2.21M
August 19, 2025	27.8	28	28	28	27.7	2.79M
August 18, 2025	27.6	27.9	27.9	27.9	27.6	3.07M
August 15, 2025	27.8	27.6	27.6	27.85	27.6	2.82M
August 14, 2025	28.1	27.85	27.85	28.1	27.85	1.81M
August 13, 2025	28.15	28.05	28.05	28.15	27.85	2.35M
August 12, 2025	27.8	28	28	28.1	27.8	2.08M
August 11, 2025	27.95	27.8	27.8	28.25	27.8	2.47M
August 08, 2025	27.7	27.95	27.95	27.95	27.7	1.48M
August 07, 2025	27.75	27.85	27.85	27.9	27.7	2.08M
August 06, 2025	27.6	27.8	27.8	27.8	27.55	2.47M
August 05, 2025	27.45	27.6	27.6	27.6	27.45	1.51M
August 04, 2025	27.2	27.6	27.6	27.6	27.15	1.92M
August 01, 2025	27.2	27.25	27.25	27.35	27.05	1.36M
July 31, 2025	27.35	27.25	27.25	27.4	27.2	1.89M
July 30, 2025	27.3	27.5	27.5	27.55	27.3	1.78M
July 29, 2025	27.3	27.3	27.3	27.4	27.2	1.69M
July 28, 2025	27.35	27.3	27.3	27.5	27.25	1.71M
July 25, 2025	27.25	27.35	27.35	27.4	27.2	1.67M
July 24, 2025	27.35	27.35	27.35	27.4	27.2	1.92M
July 23, 2025	27.2	27.35	27.35	27.4	27.2	2.04M
July 22, 2025	27.3	27.15	27.15	27.35	27.15	2.9M
July 21, 2025	27.5	27.3	27.3	27.6	27.3	2.11M
July 18, 2025	27.85	27.5	27.5	27.85	27.4	3.39M
July 17, 2025	27.7	27.7	27.7	27.9	27.65	2.1M
July 16, 2025	27.7	27.7	27.7	28.05	27.55	3.3M
July 15, 2025	27.45	27.7	27.7	27.85	27.45	4.77M
July 14, 2025	28.65	28.5	27.45	28.7	28.3	6.28M
July 11, 2025	28.6	28.65	27.59	28.9	28.6	3.31M
July 10, 2025	28.55	28.6	27.55	28.6	28.45	2.06M
July 09, 2025	28.55	28.7	27.64	28.7	28.45	2.85M
July 08, 2025	28.7	28.55	27.5	28.75	28.55	2.42M
July 07, 2025	28.85	28.75	27.69	28.85	28.55	1.26M

Taiwan High Speed Rail Corporation (2633.TW) TAI