Skip to content
TAIWAN stocks: 214Advancing: 153Declining: 48Currency: TWD
Open Tradzy

Taiwan High Speed Rail Corporation (2633) Price History

Daily open, high, low, close and volume for Taiwan High Speed Rail Corporation (2633) from 2025-10-08 to 2026-10-12, newest first.

‹ 2633 price and chart
DateOpenHighLowCloseVolume
2026-10-12TWD 25.80TWD 25.95TWD 25.70TWD 25.903,799,893
2026-10-08TWD 25.60TWD 25.75TWD 25.60TWD 25.704,240,710
2026-10-07TWD 25.65TWD 25.75TWD 25.60TWD 25.752,031,440
2026-10-06TWD 25.65TWD 25.70TWD 25.55TWD 25.653,664,378
2026-10-05TWD 25.85TWD 25.85TWD 25.65TWD 25.652,971,040
2026-10-02TWD 25.65TWD 25.80TWD 25.60TWD 25.753,707,132
2026-10-01TWD 25.70TWD 25.80TWD 25.60TWD 25.802,920,594
2026-09-30TWD 25.60TWD 25.90TWD 25.55TWD 25.653,360,455
2026-09-29TWD 25.70TWD 25.80TWD 25.45TWD 25.456,195,853
2026-09-24TWD 25.55TWD 25.60TWD 25.50TWD 25.553,442,045
2026-09-23TWD 25.70TWD 25.75TWD 25.55TWD 25.603,022,950
2026-09-22TWD 25.85TWD 25.85TWD 25.55TWD 25.605,653,372
2026-09-21TWD 25.75TWD 25.80TWD 25.65TWD 25.703,541,526
2026-09-18TWD 25.95TWD 26.00TWD 25.70TWD 25.7517,813,167
2026-09-17TWD 25.95TWD 26.05TWD 25.90TWD 26.053,494,750
2026-09-16TWD 25.95TWD 26.10TWD 25.85TWD 25.954,819,130
2026-09-15TWD 25.90TWD 26.00TWD 25.85TWD 25.854,177,361
2026-09-14TWD 25.95TWD 26.10TWD 25.95TWD 26.002,509,211
2026-09-11TWD 25.85TWD 26.15TWD 25.85TWD 26.053,722,383
2026-09-10TWD 26.00TWD 26.10TWD 25.95TWD 26.002,421,316
2026-09-09TWD 26.00TWD 26.10TWD 26.00TWD 26.101,896,190
2026-09-08TWD 26.00TWD 26.20TWD 25.95TWD 26.102,665,508
2026-09-07TWD 26.10TWD 26.15TWD 25.95TWD 26.005,279,535
2026-09-04TWD 26.20TWD 26.25TWD 26.00TWD 26.103,697,507
2026-09-03TWD 26.10TWD 26.30TWD 26.10TWD 26.203,108,292
2026-09-02TWD 26.20TWD 26.25TWD 26.05TWD 26.201,868,098
2026-09-01TWD 25.90TWD 26.30TWD 25.90TWD 26.253,020,654
2026-08-31TWD 26.25TWD 26.25TWD 26.00TWD 26.005,255,905
2026-08-28TWD 26.30TWD 26.35TWD 26.15TWD 26.252,404,951
2026-08-27TWD 26.35TWD 26.45TWD 26.25TWD 26.352,256,068
2026-08-26TWD 26.25TWD 26.35TWD 26.15TWD 26.352,420,130
2026-08-25TWD 26.10TWD 26.30TWD 26.05TWD 26.302,490,786
2026-08-24TWD 26.10TWD 26.20TWD 26.00TWD 26.201,449,400
2026-08-21TWD 25.95TWD 26.20TWD 25.95TWD 26.152,944,897
2026-08-20TWD 25.90TWD 26.15TWD 25.90TWD 26.002,563,206
2026-08-19TWD 25.90TWD 26.10TWD 25.80TWD 25.902,690,500
2026-08-18TWD 25.95TWD 26.10TWD 25.90TWD 25.902,949,086
2026-08-17TWD 26.00TWD 26.20TWD 25.95TWD 26.005,443,470
2026-08-14TWD 25.95TWD 25.95TWD 25.80TWD 25.904,147,239
2026-08-13TWD 25.85TWD 25.95TWD 25.70TWD 25.954,994,571
2026-08-12TWD 25.80TWD 25.85TWD 25.75TWD 25.803,204,502
2026-08-11TWD 25.75TWD 25.90TWD 25.60TWD 25.706,992,463
2026-08-10TWD 26.00TWD 26.00TWD 25.65TWD 25.904,560,457
2026-08-07TWD 25.85TWD 25.95TWD 25.80TWD 25.802,770,460
2026-08-06TWD 25.70TWD 25.85TWD 25.70TWD 25.804,247,617
2026-08-05TWD 25.70TWD 25.90TWD 25.70TWD 25.904,615,652
2026-08-04TWD 25.80TWD 25.90TWD 25.65TWD 25.756,027,564
2026-08-03TWD 26.00TWD 26.15TWD 25.90TWD 25.906,402,381
2026-07-31TWD 26.35TWD 26.60TWD 26.05TWD 26.056,663,646
2026-07-30TWD 26.20TWD 26.35TWD 26.00TWD 26.309,401,683
2026-07-29TWD 26.10TWD 26.25TWD 25.70TWD 26.058,502,621
2026-07-28TWD 25.90TWD 26.10TWD 25.85TWD 26.003,231,582
2026-07-27TWD 26.00TWD 26.15TWD 25.95TWD 26.052,778,843
2026-07-24TWD 25.85TWD 26.15TWD 25.85TWD 26.055,481,800
2026-07-23TWD 26.10TWD 26.10TWD 25.85TWD 25.953,812,500
2026-07-22TWD 26.00TWD 26.15TWD 25.80TWD 25.954,658,104
2026-07-21TWD 25.90TWD 26.25TWD 25.85TWD 26.104,001,011
2026-07-20TWD 26.30TWD 26.35TWD 25.80TWD 25.854,133,001
2026-07-17TWD 26.00TWD 26.25TWD 25.80TWD 25.956,426,596
2026-07-16TWD 25.95TWD 26.15TWD 25.90TWD 26.153,898,478
2026-07-15TWD 25.50TWD 26.05TWD 25.45TWD 25.956,926,319
2026-07-14TWD 25.55TWD 25.60TWD 25.20TWD 25.5018,779,301
2026-07-13TWD 26.75TWD 26.85TWD 26.40TWD 26.4514,761,354
2026-07-09TWD 26.60TWD 26.70TWD 26.50TWD 26.705,329,868
2026-07-08TWD 26.40TWD 26.75TWD 26.35TWD 26.605,010,040
2026-07-07TWD 26.60TWD 26.70TWD 26.30TWD 26.406,659,300
2026-07-06TWD 26.80TWD 26.90TWD 26.60TWD 26.605,300,045
2026-07-03TWD 26.20TWD 26.85TWD 26.20TWD 26.808,090,126
2026-07-02TWD 26.35TWD 26.50TWD 26.20TWD 26.406,129,875
2026-07-01TWD 26.50TWD 26.60TWD 26.15TWD 26.5010,231,227
2026-06-30TWD 26.50TWD 26.65TWD 26.35TWD 26.5013,433,286
2026-06-29TWD 26.35TWD 26.50TWD 26.05TWD 26.5012,775,642
2026-06-26TWD 26.20TWD 26.40TWD 26.05TWD 26.0516,633,013
2026-06-25TWD 26.05TWD 26.75TWD 26.00TWD 26.2521,080,311
2026-06-24TWD 25.70TWD 26.05TWD 25.65TWD 25.9518,088,487
2026-06-23TWD 25.95TWD 26.10TWD 25.70TWD 25.7516,414,573
2026-06-22TWD 26.20TWD 26.30TWD 25.90TWD 25.9518,530,141
2026-06-18TWD 26.15TWD 26.45TWD 26.15TWD 26.1517,988,732
2026-06-17TWD 26.15TWD 26.60TWD 26.00TWD 26.1516,074,200
2026-06-16TWD 25.65TWD 26.25TWD 25.55TWD 26.1517,781,098
2026-06-15TWD 25.70TWD 25.70TWD 25.50TWD 25.555,500,765
2026-06-12TWD 25.40TWD 25.60TWD 25.35TWD 25.454,340,258
2026-06-11TWD 25.80TWD 25.80TWD 25.30TWD 25.358,281,771
2026-06-10TWD 25.25TWD 25.80TWD 25.25TWD 25.809,320,510
2026-06-09TWD 25.10TWD 25.55TWD 25.10TWD 25.408,605,359
2026-06-08TWD 25.20TWD 25.40TWD 25.10TWD 25.1015,109,020
2026-06-05TWD 25.55TWD 25.80TWD 25.50TWD 25.508,652,650
2026-06-04TWD 25.75TWD 25.75TWD 25.55TWD 25.555,358,569
2026-06-03TWD 25.35TWD 25.85TWD 25.35TWD 25.759,112,013
2026-06-02TWD 25.00TWD 25.50TWD 25.00TWD 25.3015,356,088
2026-06-01TWD 25.20TWD 25.40TWD 25.00TWD 25.1014,470,725
2026-05-29TWD 25.05TWD 25.30TWD 24.80TWD 24.85218,525,870
2026-05-28TWD 25.25TWD 25.25TWD 24.80TWD 24.8019,306,460
2026-05-27TWD 25.10TWD 25.55TWD 24.80TWD 25.2516,882,086
2026-05-26TWD 25.25TWD 25.30TWD 25.05TWD 25.0516,058,100
2026-05-25TWD 25.75TWD 25.80TWD 25.30TWD 25.3024,071,408
2026-05-22TWD 25.80TWD 25.95TWD 25.80TWD 25.808,547,053
2026-05-21TWD 25.85TWD 26.05TWD 25.75TWD 25.952,715,000
2026-05-20TWD 25.95TWD 26.05TWD 25.85TWD 25.854,166,161
2026-05-19TWD 25.70TWD 26.10TWD 25.55TWD 25.958,634,200
2026-05-18TWD 25.65TWD 25.70TWD 25.55TWD 25.606,081,380
2026-05-15TWD 25.70TWD 25.85TWD 25.65TWD 25.7010,127,139
2026-05-14TWD 26.15TWD 26.25TWD 25.80TWD 25.9011,201,775
2026-05-13TWD 26.60TWD 26.60TWD 26.15TWD 26.157,471,547
2026-05-12TWD 26.75TWD 26.85TWD 26.65TWD 26.754,219,133
2026-05-11TWD 26.60TWD 26.90TWD 26.60TWD 26.755,733,849
2026-05-08TWD 26.60TWD 26.65TWD 26.35TWD 26.554,958,162
2026-05-07TWD 26.30TWD 26.60TWD 26.25TWD 26.357,602,566
2026-05-06TWD 26.60TWD 26.60TWD 26.40TWD 26.404,530,623
2026-05-05TWD 26.40TWD 26.45TWD 26.35TWD 26.404,051,830
2026-05-04TWD 26.55TWD 26.55TWD 26.30TWD 26.404,225,061
2026-04-30TWD 26.60TWD 26.60TWD 26.40TWD 26.505,467,604
2026-04-29TWD 26.60TWD 26.70TWD 26.25TWD 26.656,213,963
2026-04-28TWD 26.55TWD 26.60TWD 26.25TWD 26.454,881,464
2026-04-27TWD 26.50TWD 26.70TWD 26.35TWD 26.355,682,545
2026-04-24TWD 26.30TWD 26.70TWD 26.25TWD 26.705,021,996
2026-04-23TWD 26.40TWD 26.50TWD 26.25TWD 26.306,193,750
2026-04-22TWD 26.60TWD 26.65TWD 26.50TWD 26.505,073,801
2026-04-21TWD 26.85TWD 26.85TWD 26.60TWD 26.708,217,898
2026-04-20TWD 26.75TWD 26.90TWD 26.70TWD 26.754,312,772
2026-04-17TWD 27.00TWD 27.00TWD 26.70TWD 27.004,387,121
2026-04-16TWD 26.90TWD 26.95TWD 26.75TWD 26.953,286,689
2026-04-15TWD 26.90TWD 26.95TWD 26.65TWD 26.904,188,929
2026-04-14TWD 26.90TWD 26.90TWD 26.50TWD 26.854,724,427
2026-04-13TWD 26.80TWD 26.90TWD 26.60TWD 26.903,842,794
2026-04-10TWD 26.80TWD 26.95TWD 26.55TWD 26.954,754,410
2026-04-09TWD 26.40TWD 27.00TWD 26.30TWD 27.005,293,706
2026-04-08TWD 26.90TWD 26.90TWD 26.50TWD 26.605,844,415
2026-04-07TWD 26.65TWD 26.65TWD 26.30TWD 26.453,271,900
2026-04-02TWD 26.90TWD 26.90TWD 26.50TWD 26.604,330,160
2026-04-01TWD 26.45TWD 26.90TWD 26.15TWD 26.806,689,696
2026-03-31TWD 26.50TWD 26.50TWD 26.00TWD 26.356,117,712
2026-03-30TWD 25.85TWD 26.50TWD 25.85TWD 26.509,801,332
2026-03-27TWD 26.30TWD 26.40TWD 26.15TWD 26.154,847,211
2026-03-26TWD 26.30TWD 26.50TWD 26.25TWD 26.255,267,113
2026-03-25TWD 26.35TWD 26.45TWD 26.10TWD 26.455,496,873
2026-03-24TWD 25.95TWD 26.10TWD 25.85TWD 26.053,782,109
2026-03-23TWD 26.10TWD 26.10TWD 25.80TWD 25.905,308,791
2026-03-20TWD 26.05TWD 26.35TWD 26.05TWD 26.357,141,006
2026-03-19TWD 26.15TWD 26.30TWD 25.95TWD 26.155,210,614
2026-03-18TWD 26.35TWD 26.35TWD 26.05TWD 26.104,999,091
2026-03-17TWD 26.10TWD 26.30TWD 26.00TWD 26.256,158,200
2026-03-16TWD 25.90TWD 26.25TWD 25.75TWD 26.154,656,665
2026-03-13TWD 25.90TWD 26.00TWD 25.65TWD 25.906,865,859
2026-03-12TWD 26.20TWD 26.25TWD 26.00TWD 26.0010,937,968
2026-03-11TWD 26.20TWD 26.35TWD 26.15TWD 26.253,524,430
2026-03-10TWD 26.40TWD 26.45TWD 26.20TWD 26.205,208,840
2026-03-09TWD 26.10TWD 26.30TWD 26.00TWD 26.156,211,343
2026-03-06TWD 26.50TWD 26.65TWD 26.35TWD 26.504,561,951
2026-03-05TWD 26.55TWD 26.75TWD 26.50TWD 26.605,495,828
2026-03-04TWD 26.75TWD 26.75TWD 26.45TWD 26.559,917,590
2026-03-03TWD 26.90TWD 27.00TWD 26.85TWD 26.857,470,504
2026-03-02TWD 27.25TWD 27.25TWD 26.90TWD 27.256,732,915
2026-02-26TWD 27.10TWD 27.20TWD 27.00TWD 27.0512,457,751
2026-02-25TWD 27.30TWD 27.30TWD 27.10TWD 27.105,834,392
2026-02-24TWD 27.35TWD 27.40TWD 27.10TWD 27.306,628,093
2026-02-23TWD 27.40TWD 27.45TWD 27.15TWD 27.357,169,222
2026-02-11TWD 27.35TWD 27.35TWD 27.10TWD 27.155,277,277
2026-02-10TWD 27.15TWD 27.35TWD 27.15TWD 27.354,407,609
2026-02-09TWD 27.15TWD 27.25TWD 27.05TWD 27.153,188,452
2026-02-06TWD 27.00TWD 27.15TWD 27.00TWD 27.003,845,233
2026-02-05TWD 27.10TWD 27.35TWD 27.05TWD 27.103,561,830
2026-02-04TWD 27.10TWD 27.20TWD 27.10TWD 27.103,185,554
2026-02-03TWD 27.10TWD 27.25TWD 27.10TWD 27.104,489,490
2026-02-02TWD 27.30TWD 27.30TWD 27.05TWD 27.104,107,574
2026-01-30TWD 27.60TWD 27.65TWD 27.10TWD 27.357,725,232
2026-01-29TWD 27.20TWD 27.60TWD 27.20TWD 27.607,433,555
2026-01-28TWD 27.05TWD 27.20TWD 27.05TWD 27.205,216,880
2026-01-27TWD 27.25TWD 27.35TWD 27.15TWD 27.155,335,760
2026-01-26TWD 26.95TWD 27.25TWD 26.85TWD 27.255,443,010
2026-01-23TWD 27.15TWD 27.30TWD 26.95TWD 26.957,308,822
2026-01-22TWD 27.00TWD 27.10TWD 26.95TWD 27.007,323,053
2026-01-21TWD 27.15TWD 27.15TWD 27.00TWD 27.007,210,950
2026-01-20TWD 27.20TWD 27.25TWD 27.10TWD 27.107,249,910
2026-01-19TWD 27.35TWD 27.40TWD 27.25TWD 27.255,252,502
2026-01-16TWD 27.45TWD 27.60TWD 27.30TWD 27.355,174,126
2026-01-15TWD 27.45TWD 27.50TWD 27.35TWD 27.353,750,435
2026-01-14TWD 27.40TWD 27.50TWD 27.30TWD 27.403,996,241
2026-01-13TWD 27.70TWD 27.75TWD 27.40TWD 27.405,516,600
2026-01-12TWD 27.95TWD 27.95TWD 27.60TWD 27.603,332,803
2026-01-09TWD 27.90TWD 28.00TWD 27.55TWD 28.004,223,199
2026-01-08TWD 27.85TWD 27.95TWD 27.50TWD 27.905,460,912
2026-01-07TWD 28.05TWD 28.05TWD 27.80TWD 27.854,403,562
2026-01-06TWD 27.90TWD 28.00TWD 27.70TWD 28.004,266,219
2026-01-05TWD 27.90TWD 28.05TWD 27.80TWD 27.855,036,066
2026-01-02TWD 28.00TWD 28.15TWD 27.90TWD 28.002,006,373
2025-12-31TWD 27.85TWD 28.05TWD 27.85TWD 28.002,373,190
2025-12-30TWD 27.90TWD 28.00TWD 27.75TWD 27.954,801,612
2025-12-29TWD 27.90TWD 28.00TWD 27.85TWD 27.951,393,065
2025-12-26TWD 27.95TWD 27.95TWD 27.75TWD 27.901,816,722
2025-12-24TWD 28.05TWD 28.05TWD 27.90TWD 27.95974,011
2025-12-23TWD 27.90TWD 28.15TWD 27.90TWD 28.053,344,725
2025-12-22TWD 27.80TWD 27.95TWD 27.70TWD 27.953,317,549
2025-12-19TWD 27.30TWD 27.85TWD 27.30TWD 27.856,881,643
2025-12-18TWD 27.30TWD 27.50TWD 27.30TWD 27.402,441,287
2025-12-17TWD 27.55TWD 27.55TWD 27.25TWD 27.404,495,733
2025-12-16TWD 27.45TWD 27.65TWD 27.45TWD 27.454,210,018
2025-12-15TWD 27.65TWD 27.75TWD 27.55TWD 27.601,528,468
2025-12-12TWD 27.80TWD 27.80TWD 27.60TWD 27.703,407,155
2025-12-11TWD 27.50TWD 27.75TWD 27.50TWD 27.703,493,800
2025-12-10TWD 27.55TWD 27.65TWD 27.50TWD 27.603,547,250
2025-12-09TWD 27.55TWD 27.65TWD 27.50TWD 27.553,420,904
2025-12-08TWD 27.55TWD 27.75TWD 27.40TWD 27.653,864,559
2025-12-05TWD 27.80TWD 27.90TWD 27.50TWD 27.553,485,117
2025-12-04TWD 28.00TWD 28.00TWD 27.75TWD 27.903,653,529
2025-12-03TWD 27.90TWD 28.00TWD 27.85TWD 28.002,755,865
2025-12-02TWD 28.00TWD 28.05TWD 27.85TWD 28.002,796,288
2025-12-01TWD 27.75TWD 28.00TWD 27.70TWD 27.953,886,654
2025-11-28TWD 27.85TWD 28.05TWD 27.70TWD 27.953,718,883
2025-11-27TWD 27.90TWD 27.95TWD 27.55TWD 27.854,468,996
2025-11-26TWD 27.85TWD 28.10TWD 27.85TWD 28.051,867,106
2025-11-25TWD 27.80TWD 27.85TWD 27.55TWD 27.851,943,359
2025-11-24TWD 27.40TWD 27.85TWD 27.30TWD 27.857,317,786
2025-11-21TWD 28.00TWD 28.00TWD 27.35TWD 27.354,833,588
2025-11-20TWD 27.95TWD 28.10TWD 27.70TWD 27.902,062,122
2025-11-19TWD 28.10TWD 28.10TWD 27.70TWD 27.802,596,600
2025-11-18TWD 28.25TWD 28.30TWD 27.85TWD 27.903,557,786
2025-11-17TWD 28.20TWD 28.45TWD 28.15TWD 28.453,455,023
2025-11-14TWD 28.25TWD 28.65TWD 28.15TWD 28.353,491,060
2025-11-13TWD 28.45TWD 28.60TWD 28.30TWD 28.353,314,542
2025-11-12TWD 28.80TWD 29.10TWD 28.45TWD 28.456,644,985
2025-11-11TWD 28.70TWD 28.85TWD 28.50TWD 28.606,549,655
2025-11-10TWD 28.40TWD 29.20TWD 28.35TWD 28.7014,561,267
2025-11-07TWD 27.65TWD 28.25TWD 27.60TWD 28.009,562,725
2025-11-06TWD 27.70TWD 27.80TWD 27.60TWD 27.653,527,424
2025-11-05TWD 27.20TWD 27.50TWD 27.10TWD 27.502,824,892
2025-11-04TWD 27.25TWD 27.45TWD 27.20TWD 27.302,008,835
2025-11-03TWD 27.35TWD 27.50TWD 27.25TWD 27.251,965,031
2025-10-31TWD 27.70TWD 27.70TWD 27.35TWD 27.353,162,524
2025-10-30TWD 27.35TWD 27.70TWD 27.30TWD 27.653,711,350
2025-10-29TWD 27.40TWD 27.60TWD 27.30TWD 27.503,908,638
2025-10-28TWD 27.80TWD 27.80TWD 27.40TWD 27.403,030,773
2025-10-27TWD 27.75TWD 28.00TWD 27.55TWD 27.803,538,526
2025-10-23TWD 27.45TWD 27.65TWD 27.35TWD 27.601,316,953
2025-10-22TWD 27.35TWD 27.55TWD 27.30TWD 27.551,907,930
2025-10-21TWD 27.45TWD 27.45TWD 27.30TWD 27.351,279,518
2025-10-20TWD 27.35TWD 27.55TWD 27.30TWD 27.302,593,356
2025-10-17TWD 27.25TWD 27.50TWD 27.25TWD 27.351,853,215
2025-10-16TWD 27.35TWD 27.40TWD 27.20TWD 27.201,410,621
2025-10-15TWD 27.10TWD 27.30TWD 27.05TWD 27.301,423,971
2025-10-14TWD 27.00TWD 27.45TWD 27.00TWD 27.153,425,493
2025-10-13TWD 27.25TWD 27.25TWD 26.80TWD 27.004,068,636
2025-10-09TWD 27.60TWD 27.60TWD 27.20TWD 27.253,840,967
2025-10-08TWD 27.65TWD 27.65TWD 27.35TWD 27.353,936,736