Singapore markets close in 25 minutes
Straits Times Index
3,439.06 +23.55 (+0.69%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
18,028.28 +49.71 (+0.28%) FTSE 100
8,227.54 +56.42 (+0.69%) Bitcoin USD
57,998.08 -2,766.38 (-4.55%) CMC Crypto 200
1,219.06 -42.12 (-3.34%)
Taiwan High Speed Rail Corporation (2633.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 30.60 | 30.65 | 30.50 | 30.65 | 30.65 | 3,975,609 |
| 03 Jul 2024 | 30.40 | 30.65 | 30.35 | 30.40 | 30.40 | 6,590,460 |
| 02 Jul 2024 | 30.20 | 30.60 | 30.20 | 30.40 | 30.40 | 5,394,442 |
| 01 Jul 2024 | 30.40 | 30.65 | 30.25 | 30.40 | 30.40 | 6,891,971 |
| 28 Jun 2024 | 30.30 | 30.55 | 30.15 | 30.40 | 30.40 | 9,581,287 |
| 27 Jun 2024 | 29.80 | 30.25 | 29.80 | 30.25 | 30.25 | 7,291,539 |
| 26 Jun 2024 | 30.00 | 30.10 | 29.90 | 29.90 | 29.90 | 4,616,205 |
| 25 Jun 2024 | 30.15 | 30.20 | 30.00 | 30.05 | 30.05 | 3,127,867 |
| 24 Jun 2024 | 30.00 | 30.05 | 29.85 | 30.05 | 30.05 | 3,023,595 |
| 21 Jun 2024 | 29.90 | 30.10 | 29.90 | 29.95 | 29.95 | 5,494,791 |
| 20 Jun 2024 | 29.85 | 30.00 | 29.80 | 29.95 | 29.95 | 3,528,091 |
| 19 Jun 2024 | 30.00 | 30.05 | 29.85 | 29.85 | 29.85 | 5,894,901 |
| 18 Jun 2024 | 29.90 | 30.00 | 29.85 | 29.95 | 29.95 | 2,603,888 |
| 17 Jun 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 1,601,741 |
| 14 Jun 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2,128,482 |
| 13 Jun 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 1,926,666 |
| 12 Jun 2024 | 29.85 | 30.05 | 29.80 | 29.80 | 29.80 | 3,298,951 |
| 11 Jun 2024 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | 3,661,840 |
| 07 Jun 2024 | 29.90 | 30.20 | 29.90 | 30.15 | 30.15 | 3,334,484 |
| 06 Jun 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1,921,519 |
| 05 Jun 2024 | 29.80 | 30.00 | 29.75 | 29.80 | 29.80 | 4,480,775 |
| 04 Jun 2024 | 29.80 | 29.95 | 29.75 | 29.80 | 29.80 | 4,113,434 |
| 03 Jun 2024 | 29.95 | 30.05 | 29.90 | 30.00 | 30.00 | 2,808,360 |
| 31 May 2024 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 8,057,453 |
| 30 May 2024 | 29.80 | 29.90 | 29.65 | 29.65 | 29.65 | 5,841,584 |
| 29 May 2024 | 30.00 | 30.05 | 29.85 | 29.85 | 29.85 | 5,680,371 |
| 28 May 2024 | 29.95 | 30.10 | 29.90 | 30.00 | 30.00 | 4,700,658 |
| 27 May 2024 | 30.05 | 30.10 | 29.95 | 29.95 | 29.95 | 4,134,815 |
| 24 May 2024 | 30.20 | 30.20 | 30.00 | 30.05 | 30.05 | 3,666,315 |
| 23 May 2024 | 30.20 | 30.35 | 30.05 | 30.10 | 30.10 | 5,173,976 |
| 22 May 2024 | 30.20 | 30.45 | 30.15 | 30.40 | 30.40 | 2,907,163 |
| 21 May 2024 | 30.60 | 30.60 | 30.10 | 30.15 | 30.15 | 5,250,761 |
| 20 May 2024 | 30.55 | 30.65 | 30.50 | 30.55 | 30.55 | 2,871,171 |
| 17 May 2024 | 30.45 | 30.55 | 30.40 | 30.40 | 30.40 | 3,779,460 |
| 16 May 2024 | 30.45 | 30.50 | 30.40 | 30.45 | 30.45 | 5,710,249 |
| 15 May 2024 | 30.40 | 30.45 | 30.30 | 30.35 | 30.35 | 7,420,751 |
| 14 May 2024 | 30.50 | 30.50 | 30.30 | 30.40 | 30.40 | 5,446,677 |
| 13 May 2024 | 30.35 | 30.55 | 30.35 | 30.50 | 30.50 | 4,621,347 |
| 10 May 2024 | 30.25 | 30.40 | 30.10 | 30.35 | 30.35 | 2,732,210 |
| 09 May 2024 | 30.35 | 30.40 | 30.15 | 30.25 | 30.25 | 2,683,436 |
| 08 May 2024 | 30.35 | 30.40 | 30.20 | 30.35 | 30.35 | 4,260,878 |
| 07 May 2024 | 30.55 | 30.65 | 30.20 | 30.35 | 30.35 | 3,172,500 |
| 06 May 2024 | 30.15 | 30.50 | 30.10 | 30.50 | 30.50 | 7,463,090 |
| 03 May 2024 | 30.10 | 30.15 | 30.00 | 30.05 | 30.05 | 2,085,890 |
| 02 May 2024 | 30.00 | 30.15 | 29.90 | 30.05 | 30.05 | 3,146,650 |
| 30 Apr 2024 | 30.00 | 30.05 | 29.90 | 29.90 | 29.90 | 3,352,220 |
| 29 Apr 2024 | 29.95 | 30.05 | 29.90 | 30.05 | 30.05 | 4,207,935 |
| 26 Apr 2024 | 29.75 | 29.95 | 29.65 | 29.95 | 29.95 | 2,624,956 |
| 25 Apr 2024 | 29.90 | 29.90 | 29.70 | 29.75 | 29.75 | 2,551,396 |
| 24 Apr 2024 | 29.95 | 30.00 | 29.80 | 29.85 | 29.85 | 2,388,552 |
| 23 Apr 2024 | 29.95 | 30.10 | 29.75 | 29.75 | 29.75 | 3,476,619 |
| 22 Apr 2024 | 29.60 | 30.15 | 29.55 | 29.95 | 29.95 | 5,332,882 |
| 19 Apr 2024 | 29.55 | 29.75 | 29.25 | 29.30 | 29.30 | 7,790,036 |
| 18 Apr 2024 | 29.60 | 29.75 | 29.55 | 29.60 | 29.60 | 2,928,485 |
| 17 Apr 2024 | 29.60 | 29.70 | 29.50 | 29.60 | 29.60 | 3,620,816 |
| 16 Apr 2024 | 29.95 | 29.95 | 29.55 | 29.55 | 29.55 | 6,936,077 |
| 15 Apr 2024 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | 2,418,036 |
| 12 Apr 2024 | 30.05 | 30.15 | 29.95 | 30.15 | 30.15 | 4,218,550 |
| 11 Apr 2024 | 30.10 | 30.20 | 30.00 | 30.15 | 30.15 | 2,513,755 |
| 10 Apr 2024 | 30.10 | 30.20 | 30.10 | 30.15 | 30.15 | 2,360,736 |
| 09 Apr 2024 | 30.10 | 30.15 | 30.05 | 30.10 | 30.10 | 2,253,855 |
| 08 Apr 2024 | 30.00 | 30.15 | 29.95 | 30.10 | 30.10 | 2,109,470 |
| 03 Apr 2024 | 30.10 | 30.10 | 29.90 | 29.95 | 29.95 | 2,612,203 |
| 02 Apr 2024 | 30.25 | 30.25 | 30.10 | 30.15 | 30.15 | 2,596,566 |
| 01 Apr 2024 | 30.30 | 30.35 | 30.15 | 30.20 | 30.20 | 1,781,292 |
| 29 Mar 2024 | 30.20 | 30.30 | 30.15 | 30.20 | 30.20 | 1,753,000 |
| 28 Mar 2024 | 30.00 | 30.25 | 30.00 | 30.15 | 30.15 | 4,393,994 |
| 27 Mar 2024 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | 2,383,208 |
| 26 Mar 2024 | 30.15 | 30.20 | 30.00 | 30.00 | 30.00 | 3,674,416 |
| 25 Mar 2024 | 30.25 | 30.40 | 30.10 | 30.10 | 30.10 | 3,550,201 |
| 22 Mar 2024 | 30.00 | 30.10 | 29.90 | 29.95 | 29.95 | 3,136,883 |
| 21 Mar 2024 | 29.90 | 30.00 | 29.80 | 29.95 | 29.95 | 2,387,779 |
| 20 Mar 2024 | 29.80 | 29.95 | 29.70 | 29.75 | 29.75 | 3,458,436 |
| 19 Mar 2024 | 30.00 | 30.10 | 29.80 | 29.80 | 29.80 | 5,818,594 |
| 18 Mar 2024 | 30.10 | 30.30 | 29.95 | 30.25 | 30.25 | 3,393,466 |
| 15 Mar 2024 | 30.10 | 30.35 | 29.65 | 30.35 | 30.35 | 13,906,062 |
| 14 Mar 2024 | 30.05 | 30.10 | 29.90 | 30.10 | 30.10 | 3,610,311 |
| 13 Mar 2024 | 29.95 | 30.20 | 29.95 | 30.15 | 30.15 | 5,831,820 |
| 12 Mar 2024 | 29.90 | 30.05 | 29.85 | 30.05 | 30.05 | 3,816,328 |
| 11 Mar 2024 | 30.00 | 30.10 | 29.90 | 29.90 | 29.90 | 2,785,266 |
| 08 Mar 2024 | 29.70 | 29.95 | 29.65 | 29.90 | 29.90 | 3,206,327 |
| 07 Mar 2024 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | 3,517,083 |
| 06 Mar 2024 | 29.80 | 30.20 | 29.70 | 29.70 | 29.70 | 4,765,250 |
| 05 Mar 2024 | 29.75 | 29.85 | 29.70 | 29.70 | 29.70 | 2,304,963 |
| 04 Mar 2024 | 29.90 | 29.95 | 29.65 | 29.80 | 29.80 | 3,127,083 |
| 01 Mar 2024 | 30.05 | 30.20 | 29.80 | 29.90 | 29.90 | 5,468,847 |
| 29 Feb 2024 | 29.50 | 30.20 | 29.45 | 30.20 | 30.20 | 10,355,005 |
| 27 Feb 2024 | 29.40 | 29.55 | 29.35 | 29.50 | 29.50 | 2,404,039 |
| 26 Feb 2024 | 29.35 | 29.60 | 29.35 | 29.50 | 29.50 | 1,874,332 |
| 23 Feb 2024 | 29.40 | 29.50 | 29.40 | 29.40 | 29.40 | 2,601,063 |
| 22 Feb 2024 | 29.65 | 29.65 | 29.30 | 29.35 | 29.35 | 4,027,400 |
| 21 Feb 2024 | 29.40 | 29.65 | 29.40 | 29.45 | 29.45 | 2,696,131 |
| 20 Feb 2024 | 29.40 | 29.45 | 29.30 | 29.35 | 29.35 | 2,744,708 |
| 19 Feb 2024 | 29.65 | 29.65 | 29.40 | 29.50 | 29.50 | 1,825,472 |
| 16 Feb 2024 | 29.35 | 29.45 | 29.30 | 29.45 | 29.45 | 3,081,037 |
| 15 Feb 2024 | 29.60 | 29.70 | 29.30 | 29.35 | 29.35 | 6,682,512 |
| 05 Feb 2024 | 29.55 | 29.80 | 29.55 | 29.75 | 29.75 | 1,926,029 |
| 02 Feb 2024 | 29.70 | 29.85 | 29.60 | 29.85 | 29.85 | 1,191,274 |
| 01 Feb 2024 | 29.65 | 29.85 | 29.65 | 29.75 | 29.75 | 1,827,881 |
| 31 Jan 2024 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 2,796,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.