Taiwan High Speed Rail Corp (2633.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.85 | 25.95 | 25.80 | 25.80 | +0.00% | 2,779,073 |
| 2026-08-06 | 25.70 | 25.85 | 25.70 | 25.80 | -0.39% | 4,247,617 |
| 2026-08-05 | 25.70 | 25.90 | 25.70 | 25.90 | +0.58% | 4,615,652 |
| 2026-08-04 | 25.80 | 25.90 | 25.65 | 25.75 | -0.58% | 6,027,564 |
| 2026-08-03 | 26.00 | 26.15 | 25.90 | 25.90 | -0.58% | 6,402,381 |
| 2026-07-31 | 26.35 | 26.60 | 26.05 | 26.05 | -0.95% | 6,663,646 |
| 2026-07-30 | 26.20 | 26.35 | 26.00 | 26.30 | +0.96% | 9,401,683 |
| 2026-07-29 | 26.10 | 26.25 | 25.70 | 26.05 | +0.19% | 8,502,621 |
| 2026-07-28 | 25.90 | 26.10 | 25.85 | 26.00 | -0.19% | 3,231,582 |
| 2026-07-27 | 26.00 | 26.15 | 25.95 | 26.05 | +0.00% | 2,778,843 |
| 2026-07-24 | 25.85 | 26.15 | 25.85 | 26.05 | +0.39% | 5,481,800 |
| 2026-07-23 | 26.10 | 26.10 | 25.85 | 25.95 | +0.00% | 3,812,500 |
| 2026-07-22 | 26.00 | 26.15 | 25.80 | 25.95 | -0.57% | 4,658,104 |
| 2026-07-21 | 25.90 | 26.25 | 25.85 | 26.10 | +0.97% | 4,001,011 |
| 2026-07-20 | 26.30 | 26.35 | 25.80 | 25.85 | -0.39% | 4,133,001 |
| 2026-07-17 | 26.00 | 26.25 | 25.80 | 25.95 | -0.76% | 6,426,596 |
| 2026-07-16 | 25.95 | 26.15 | 25.90 | 26.15 | +0.77% | 3,898,478 |
| 2026-07-15 | 25.50 | 26.05 | 25.45 | 25.95 | +1.76% | 6,926,319 |
| 2026-07-14 | 25.55 | 25.60 | 25.20 | 25.50 | -3.59% | 18,779,301 |
| 2026-07-13 | 26.75 | 26.85 | 26.40 | 26.45 | -0.94% | 14,761,354 |
| 2026-07-10 | 26.70 | 26.70 | 26.70 | 26.70 | +0.00% | 0 |
| 2026-07-09 | 26.60 | 26.70 | 26.50 | 26.70 | +0.38% | 5,329,868 |
| 2026-07-08 | 26.40 | 26.75 | 26.35 | 26.60 | +0.76% | 5,010,040 |
| 2026-07-07 | 26.60 | 26.70 | 26.30 | 26.40 | -0.75% | 6,659,300 |
| 2026-07-06 | 26.80 | 26.90 | 26.60 | 26.60 | -0.75% | 5,300,045 |
| 2026-07-03 | 26.20 | 26.85 | 26.20 | 26.80 | +1.52% | 8,090,126 |
| 2026-07-02 | 26.35 | 26.50 | 26.20 | 26.40 | -0.38% | 6,129,875 |
| 2026-07-01 | 26.50 | 26.60 | 26.15 | 26.50 | +0.00% | 10,231,227 |
| 2026-06-30 | 26.50 | 26.65 | 26.35 | 26.50 | +0.00% | 13,433,286 |
| 2026-06-29 | 26.35 | 26.50 | 26.05 | 26.50 | +1.73% | 12,775,642 |
| 2026-06-26 | 26.20 | 26.40 | 26.05 | 26.05 | -0.76% | 16,633,013 |
| 2026-06-25 | 26.05 | 26.75 | 26.00 | 26.25 | +1.16% | 21,080,311 |
| 2026-06-24 | 25.70 | 26.05 | 25.65 | 25.95 | +0.78% | 18,088,487 |
| 2026-06-23 | 25.95 | 26.10 | 25.70 | 25.75 | -0.77% | 16,414,573 |
| 2026-06-22 | 26.20 | 26.30 | 25.90 | 25.95 | -0.76% | 18,530,141 |
| 2026-06-18 | 26.15 | 26.45 | 26.15 | 26.15 | +0.00% | 17,988,732 |
| 2026-06-17 | 26.15 | 26.60 | 26.00 | 26.15 | +0.00% | 16,074,200 |
| 2026-06-16 | 25.65 | 26.25 | 25.55 | 26.15 | +2.35% | 17,781,098 |
| 2026-06-15 | 25.70 | 25.70 | 25.50 | 25.55 | +0.39% | 5,500,765 |
| 2026-06-12 | 25.40 | 25.60 | 25.35 | 25.45 | +0.39% | 4,340,258 |
| 2026-06-11 | 25.80 | 25.80 | 25.30 | 25.35 | -1.74% | 8,281,771 |
| 2026-06-10 | 25.25 | 25.80 | 25.25 | 25.80 | +1.57% | 9,320,510 |
| 2026-06-09 | 25.10 | 25.55 | 25.10 | 25.40 | +1.20% | 8,605,359 |
| 2026-06-08 | 25.20 | 25.40 | 25.10 | 25.10 | -1.57% | 15,109,020 |
| 2026-06-05 | 25.55 | 25.80 | 25.50 | 25.50 | -0.20% | 8,652,650 |
| 2026-06-04 | 25.75 | 25.75 | 25.55 | 25.55 | -0.78% | 5,358,569 |
| 2026-06-03 | 25.35 | 25.85 | 25.35 | 25.75 | +1.78% | 9,112,013 |
| 2026-06-02 | 25.00 | 25.50 | 25.00 | 25.30 | +0.80% | 15,356,088 |
| 2026-06-01 | 25.20 | 25.40 | 25.00 | 25.10 | +1.01% | 14,470,725 |
| 2026-05-29 | 25.05 | 25.30 | 24.80 | 24.85 | +0.20% | 218,525,870 |
| 2026-05-28 | 25.25 | 25.25 | 24.80 | 24.80 | -1.78% | 19,306,460 |
| 2026-05-27 | 25.10 | 25.55 | 24.80 | 25.25 | +0.80% | 16,882,086 |
| 2026-05-26 | 25.25 | 25.30 | 25.05 | 25.05 | -0.99% | 16,058,100 |
| 2026-05-25 | 25.75 | 25.80 | 25.30 | 25.30 | -1.94% | 24,071,408 |
| 2026-05-22 | 25.80 | 25.95 | 25.80 | 25.80 | -0.58% | 8,547,053 |
| 2026-05-21 | 25.85 | 26.05 | 25.75 | 25.95 | +0.39% | 2,715,000 |
| 2026-05-20 | 25.95 | 26.05 | 25.85 | 25.85 | -0.39% | 4,166,161 |
| 2026-05-19 | 25.70 | 26.10 | 25.55 | 25.95 | +1.37% | 8,634,200 |
| 2026-05-18 | 25.65 | 25.70 | 25.55 | 25.60 | -0.39% | 6,081,380 |
| 2026-05-15 | 25.70 | 25.85 | 25.65 | 25.70 | -0.77% | 10,127,139 |
| 2026-05-14 | 26.15 | 26.25 | 25.80 | 25.90 | -0.96% | 11,201,775 |
| 2026-05-13 | 26.60 | 26.60 | 26.15 | 26.15 | -2.24% | 7,471,547 |
| 2026-05-12 | 26.75 | 26.85 | 26.65 | 26.75 | +0.00% | 4,219,133 |
| 2026-05-11 | 26.60 | 26.90 | 26.60 | 26.75 | +0.75% | 5,733,849 |
| 2026-05-08 | 26.60 | 26.65 | 26.35 | 26.55 | +0.76% | 4,958,162 |
| 2026-05-07 | 26.30 | 26.60 | 26.25 | 26.35 | -0.19% | 7,602,566 |
| 2026-05-06 | 26.60 | 26.60 | 26.40 | 26.40 | +0.00% | 4,530,623 |
| 2026-05-05 | 26.40 | 26.45 | 26.35 | 26.40 | +0.00% | 4,051,830 |
| 2026-05-04 | 26.55 | 26.55 | 26.30 | 26.40 | -0.38% | 4,225,061 |
| 2026-04-30 | 26.60 | 26.60 | 26.40 | 26.50 | -0.56% | 5,467,604 |
| 2026-04-29 | 26.60 | 26.70 | 26.25 | 26.65 | +0.76% | 6,213,963 |
| 2026-04-28 | 26.55 | 26.60 | 26.25 | 26.45 | +0.38% | 4,881,464 |
| 2026-04-27 | 26.50 | 26.70 | 26.35 | 26.35 | -1.31% | 5,682,545 |
| 2026-04-24 | 26.30 | 26.70 | 26.25 | 26.70 | +1.52% | 5,021,996 |
| 2026-04-23 | 26.40 | 26.50 | 26.25 | 26.30 | -0.75% | 6,193,750 |
| 2026-04-22 | 26.60 | 26.65 | 26.50 | 26.50 | -0.75% | 5,073,801 |
| 2026-04-21 | 26.85 | 26.85 | 26.60 | 26.70 | -0.19% | 8,217,898 |
| 2026-04-20 | 26.75 | 26.90 | 26.70 | 26.75 | -0.93% | 4,312,772 |
| 2026-04-17 | 27.00 | 27.00 | 26.70 | 27.00 | +0.19% | 4,387,121 |
| 2026-04-16 | 26.90 | 26.95 | 26.75 | 26.95 | +0.19% | 3,286,689 |
| 2026-04-15 | 26.90 | 26.95 | 26.65 | 26.90 | +0.19% | 4,188,929 |
| 2026-04-14 | 26.90 | 26.90 | 26.50 | 26.85 | -0.19% | 4,724,427 |
| 2026-04-13 | 26.80 | 26.90 | 26.60 | 26.90 | -0.19% | 3,842,794 |
| 2026-04-10 | 26.80 | 26.95 | 26.55 | 26.95 | -0.19% | 4,754,410 |
| 2026-04-09 | 26.40 | 27.00 | 26.30 | 27.00 | +1.50% | 5,293,706 |
| 2026-04-08 | 26.90 | 26.90 | 26.50 | 26.60 | +0.57% | 5,844,415 |
| 2026-04-07 | 26.65 | 26.65 | 26.30 | 26.45 | -0.56% | 3,271,900 |
| 2026-04-02 | 26.90 | 26.90 | 26.50 | 26.60 | -0.75% | 4,330,160 |
| 2026-04-01 | 26.45 | 26.90 | 26.15 | 26.80 | +1.71% | 6,689,696 |
| 2026-03-31 | 26.50 | 26.50 | 26.00 | 26.35 | -0.57% | 6,117,712 |
| 2026-03-30 | 25.85 | 26.50 | 25.85 | 26.50 | +1.34% | 9,801,332 |
| 2026-03-27 | 26.30 | 26.40 | 26.15 | 26.15 | -0.38% | 4,847,211 |
| 2026-03-26 | 26.30 | 26.50 | 26.25 | 26.25 | -0.76% | 5,267,113 |
| 2026-03-25 | 26.35 | 26.45 | 26.10 | 26.45 | +1.54% | 5,496,873 |
| 2026-03-24 | 25.95 | 26.10 | 25.85 | 26.05 | +0.58% | 3,782,109 |
| 2026-03-23 | 26.10 | 26.10 | 25.80 | 25.90 | -1.71% | 5,308,791 |
| 2026-03-20 | 26.05 | 26.35 | 26.05 | 26.35 | +0.76% | 7,141,006 |
| 2026-03-19 | 26.15 | 26.30 | 25.95 | 26.15 | +0.19% | 5,210,614 |
| 2026-03-18 | 26.35 | 26.35 | 26.05 | 26.10 | -0.57% | 4,999,091 |
| 2026-03-17 | 26.10 | 26.30 | 26.00 | 26.25 | +0.38% | 6,158,200 |
| 2026-03-16 | 25.90 | 26.25 | 25.75 | 26.15 | +0.97% | 4,656,665 |
| 2026-03-13 | 25.90 | 26.00 | 25.65 | 25.90 | -0.38% | 6,907,077 |
| 2026-03-12 | 26.20 | 26.25 | 26.00 | 26.00 | -0.95% | 11,007,074 |
| 2026-03-11 | 26.20 | 26.35 | 26.15 | 26.25 | +0.19% | 3,542,985 |
| 2026-03-10 | 26.40 | 26.45 | 26.20 | 26.20 | +0.19% | 5,234,981 |
| 2026-03-09 | 26.10 | 26.30 | 26.00 | 26.15 | -1.32% | 6,277,398 |
| 2026-03-06 | 26.50 | 26.65 | 26.35 | 26.50 | -0.38% | 4,561,951 |
| 2026-03-05 | 26.55 | 26.75 | 26.50 | 26.60 | +0.19% | 5,495,828 |
| 2026-03-04 | 26.75 | 26.75 | 26.45 | 26.55 | -1.12% | 9,917,590 |
| 2026-03-03 | 26.90 | 27.00 | 26.85 | 26.85 | -1.47% | 7,470,504 |
| 2026-03-02 | 27.25 | 27.25 | 26.90 | 27.25 | +0.74% | 6,732,915 |
| 2026-02-26 | 27.10 | 27.20 | 27.00 | 27.05 | -0.18% | 12,457,751 |
| 2026-02-25 | 27.30 | 27.30 | 27.10 | 27.10 | -0.73% | 5,834,392 |
| 2026-02-24 | 27.35 | 27.40 | 27.10 | 27.30 | -0.18% | 6,628,093 |
| 2026-02-23 | 27.40 | 27.45 | 27.15 | 27.35 | +0.74% | 7,169,222 |
| 2026-02-11 | 27.35 | 27.35 | 27.10 | 27.15 | -0.73% | 5,277,277 |
| 2026-02-10 | 27.15 | 27.35 | 27.15 | 27.35 | +0.74% | 4,407,609 |
| 2026-02-09 | 27.15 | 27.25 | 27.05 | 27.15 | +0.56% | 3,188,452 |
| 2026-02-06 | 27.00 | 27.15 | 27.00 | 27.00 | -0.37% | 3,845,233 |
| 2026-02-05 | 27.10 | 27.35 | 27.05 | 27.10 | +0.00% | 3,561,830 |
| 2026-02-04 | 27.10 | 27.20 | 27.10 | 27.10 | +0.00% | 3,185,554 |
| 2026-02-03 | 27.10 | 27.25 | 27.10 | 27.10 | +0.00% | 4,489,490 |
| 2026-02-02 | 27.30 | 27.30 | 27.05 | 27.10 | -0.91% | 4,107,574 |
| 2026-01-30 | 27.60 | 27.65 | 27.10 | 27.35 | -0.91% | 7,725,232 |
| 2026-01-29 | 27.20 | 27.60 | 27.20 | 27.60 | +1.47% | 7,433,555 |
| 2026-01-28 | 27.05 | 27.20 | 27.05 | 27.20 | +0.18% | 5,216,880 |
| 2026-01-27 | 27.25 | 27.35 | 27.15 | 27.15 | -0.37% | 5,335,760 |
| 2026-01-26 | 26.95 | 27.25 | 26.85 | 27.25 | +1.11% | 5,443,010 |
| 2026-01-23 | 27.15 | 27.30 | 26.95 | 26.95 | -0.19% | 7,308,822 |
| 2026-01-22 | 27.00 | 27.10 | 26.95 | 27.00 | +0.00% | 7,323,053 |
| 2026-01-21 | 27.15 | 27.15 | 27.00 | 27.00 | -0.37% | 7,210,950 |
| 2026-01-20 | 27.20 | 27.25 | 27.10 | 27.10 | -0.55% | 7,249,910 |
| 2026-01-19 | 27.35 | 27.40 | 27.25 | 27.25 | -0.37% | 5,252,502 |
| 2026-01-16 | 27.45 | 27.60 | 27.30 | 27.35 | +0.00% | 5,174,126 |
| 2026-01-15 | 27.45 | 27.50 | 27.35 | 27.35 | -0.18% | 3,750,435 |
| 2026-01-14 | 27.40 | 27.50 | 27.30 | 27.40 | +0.00% | 3,996,241 |
| 2026-01-13 | 27.70 | 27.75 | 27.40 | 27.40 | -0.72% | 5,516,600 |
| 2026-01-12 | 27.95 | 27.95 | 27.60 | 27.60 | -1.43% | 3,332,803 |
| 2026-01-09 | 27.90 | 28.00 | 27.55 | 28.00 | +0.36% | 4,223,199 |
| 2026-01-08 | 27.85 | 27.95 | 27.50 | 27.90 | +0.18% | 5,460,912 |
| 2026-01-07 | 28.05 | 28.05 | 27.80 | 27.85 | -0.54% | 4,403,562 |
| 2026-01-06 | 27.90 | 28.00 | 27.70 | 28.00 | +0.54% | 4,266,219 |
| 2026-01-05 | 27.90 | 28.05 | 27.80 | 27.85 | -0.54% | 5,036,066 |
| 2026-01-02 | 28.00 | 28.15 | 27.90 | 28.00 | +0.00% | 2,006,373 |
| 2025-12-31 | 27.85 | 28.05 | 27.85 | 28.00 | +0.18% | 2,373,190 |
| 2025-12-30 | 27.90 | 28.00 | 27.75 | 27.95 | +0.00% | 4,801,612 |
| 2025-12-29 | 27.90 | 28.00 | 27.85 | 27.95 | +0.18% | 1,393,065 |
| 2025-12-26 | 27.95 | 27.95 | 27.75 | 27.90 | -0.18% | 1,816,722 |
| 2025-12-24 | 28.05 | 28.05 | 27.90 | 27.95 | -0.36% | 974,011 |
| 2025-12-23 | 27.90 | 28.15 | 27.90 | 28.05 | +0.36% | 3,344,725 |
| 2025-12-22 | 27.80 | 27.95 | 27.70 | 27.95 | +0.36% | 3,317,549 |
| 2025-12-19 | 27.30 | 27.85 | 27.30 | 27.85 | +1.64% | 6,881,643 |
| 2025-12-18 | 27.30 | 27.50 | 27.30 | 27.40 | +0.00% | 2,441,287 |
| 2025-12-17 | 27.55 | 27.55 | 27.25 | 27.40 | -0.18% | 4,495,733 |
| 2025-12-16 | 27.45 | 27.65 | 27.45 | 27.45 | -0.54% | 4,210,018 |
| 2025-12-15 | 27.65 | 27.75 | 27.55 | 27.60 | -0.36% | 1,528,468 |
| 2025-12-12 | 27.80 | 27.80 | 27.60 | 27.70 | +0.00% | 3,407,155 |
| 2025-12-11 | 27.50 | 27.75 | 27.50 | 27.70 | +0.36% | 3,493,800 |
| 2025-12-10 | 27.55 | 27.65 | 27.50 | 27.60 | +0.18% | 3,547,250 |
| 2025-12-09 | 27.55 | 27.65 | 27.50 | 27.55 | -0.36% | 3,420,904 |
| 2025-12-08 | 27.55 | 27.75 | 27.40 | 27.65 | +0.36% | 3,864,559 |
| 2025-12-05 | 27.80 | 27.90 | 27.50 | 27.55 | -1.25% | 3,485,117 |
| 2025-12-04 | 28.00 | 28.00 | 27.75 | 27.90 | -0.36% | 3,653,529 |
| 2025-12-03 | 27.90 | 28.00 | 27.85 | 28.00 | +0.00% | 2,755,865 |
| 2025-12-02 | 28.00 | 28.05 | 27.85 | 28.00 | +0.18% | 2,796,288 |
| 2025-12-01 | 27.75 | 28.00 | 27.70 | 27.95 | +0.00% | 3,886,654 |
| 2025-11-28 | 27.85 | 28.05 | 27.70 | 27.95 | +0.36% | 3,718,883 |
| 2025-11-27 | 27.90 | 27.95 | 27.55 | 27.85 | -0.71% | 4,468,996 |
| 2025-11-26 | 27.85 | 28.10 | 27.85 | 28.05 | +0.72% | 1,867,106 |
| 2025-11-25 | 27.80 | 27.85 | 27.55 | 27.85 | +0.00% | 1,943,359 |
| 2025-11-24 | 27.40 | 27.85 | 27.30 | 27.85 | +1.83% | 7,317,786 |
| 2025-11-21 | 28.00 | 28.00 | 27.35 | 27.35 | -1.97% | 4,833,588 |
| 2025-11-20 | 27.95 | 28.10 | 27.70 | 27.90 | +0.36% | 2,062,122 |
| 2025-11-19 | 28.10 | 28.10 | 27.70 | 27.80 | -0.36% | 2,596,600 |
| 2025-11-18 | 28.25 | 28.30 | 27.85 | 27.90 | -1.93% | 3,557,786 |
| 2025-11-17 | 28.20 | 28.45 | 28.15 | 28.45 | +0.35% | 3,455,023 |
| 2025-11-14 | 28.25 | 28.65 | 28.15 | 28.35 | +0.00% | 3,491,060 |
| 2025-11-13 | 28.45 | 28.60 | 28.30 | 28.35 | -0.35% | 3,314,542 |
| 2025-11-12 | 28.80 | 29.10 | 28.45 | 28.45 | -0.52% | 6,644,985 |
| 2025-11-11 | 28.70 | 28.85 | 28.50 | 28.60 | -0.35% | 6,549,655 |
| 2025-11-10 | 28.40 | 29.20 | 28.35 | 28.70 | +2.50% | 14,561,267 |
| 2025-11-07 | 27.65 | 28.25 | 27.60 | 28.00 | +1.27% | 9,562,725 |
| 2025-11-06 | 27.70 | 27.80 | 27.60 | 27.65 | +0.55% | 3,527,424 |
| 2025-11-05 | 27.20 | 27.50 | 27.10 | 27.50 | +0.73% | 2,824,892 |
| 2025-11-04 | 27.25 | 27.45 | 27.20 | 27.30 | +0.18% | 2,008,835 |
| 2025-11-03 | 27.35 | 27.50 | 27.25 | 27.25 | -0.37% | 1,965,031 |
| 2025-10-31 | 27.70 | 27.70 | 27.35 | 27.35 | -1.08% | 3,162,524 |
| 2025-10-30 | 27.35 | 27.70 | 27.30 | 27.65 | +0.55% | 3,711,350 |
| 2025-10-29 | 27.40 | 27.60 | 27.30 | 27.50 | +0.36% | 3,908,638 |
| 2025-10-28 | 27.80 | 27.80 | 27.40 | 27.40 | -1.44% | 3,030,773 |
| 2025-10-27 | 27.75 | 28.00 | 27.55 | 27.80 | +0.72% | 3,538,526 |
| 2025-10-23 | 27.45 | 27.65 | 27.35 | 27.60 | +0.18% | 1,316,953 |
| 2025-10-22 | 27.35 | 27.55 | 27.30 | 27.55 | +0.73% | 1,907,930 |
| 2025-10-21 | 27.45 | 27.45 | 27.30 | 27.35 | +0.18% | 1,279,518 |
| 2025-10-20 | 27.35 | 27.55 | 27.30 | 27.30 | -0.18% | 2,593,356 |
| 2025-10-17 | 27.25 | 27.50 | 27.25 | 27.35 | +0.55% | 1,853,215 |
| 2025-10-16 | 27.35 | 27.40 | 27.20 | 27.20 | -0.37% | 1,410,621 |
| 2025-10-15 | 27.10 | 27.30 | 27.05 | 27.30 | +0.55% | 1,423,971 |
| 2025-10-14 | 27.00 | 27.45 | 27.00 | 27.15 | +0.56% | 3,425,493 |
| 2025-10-13 | 27.25 | 27.25 | 26.80 | 27.00 | -0.92% | 4,068,636 |
| 2025-10-09 | 27.60 | 27.60 | 27.20 | 27.25 | -0.37% | 3,840,967 |
| 2025-10-08 | 27.65 | 27.65 | 27.35 | 27.35 | -0.73% | 3,936,736 |
| 2025-10-07 | 27.80 | 27.80 | 27.50 | 27.55 | -0.90% | 4,814,197 |
| 2025-10-03 | 27.95 | 28.05 | 27.80 | 27.80 | -0.54% | 1,794,018 |
| 2025-10-02 | 28.05 | 28.10 | 27.95 | 27.95 | -0.53% | 1,738,370 |
| 2025-10-01 | 28.20 | 28.25 | 27.95 | 28.10 | +0.00% | 1,529,300 |
| 2025-09-30 | 28.10 | 28.15 | 27.95 | 28.10 | +0.72% | 3,391,700 |
| 2025-09-29 | 27.90 | 27.90 | 27.90 | 27.90 | +0.00% | 0 |
| 2025-09-26 | 28.05 | 28.10 | 27.85 | 27.90 | -0.53% | 1,794,280 |
| 2025-09-25 | 28.05 | 28.05 | 27.95 | 28.05 | +0.54% | 2,529,394 |
| 2025-09-24 | 27.90 | 28.05 | 27.85 | 27.90 | +0.00% | 1,396,850 |
| 2025-09-23 | 27.90 | 27.95 | 27.80 | 27.90 | -0.18% | 1,626,556 |
| 2025-09-22 | 27.95 | 27.95 | 27.80 | 27.95 | +0.36% | 1,415,285 |
| 2025-09-19 | 27.70 | 27.85 | 27.65 | 27.85 | +0.18% | 6,900,025 |
| 2025-09-18 | 27.80 | 27.90 | 27.80 | 27.80 | -0.18% | 1,538,010 |
| 2025-09-17 | 27.90 | 28.00 | 27.85 | 27.85 | -0.36% | 1,436,743 |
| 2025-09-16 | 28.00 | 28.10 | 27.90 | 27.95 | -0.18% | 1,864,252 |
| 2025-09-15 | 28.10 | 28.15 | 27.95 | 28.00 | -0.36% | 1,506,192 |
| 2025-09-12 | 27.90 | 28.10 | 27.85 | 28.10 | +0.72% | 1,952,170 |
| 2025-09-11 | 28.10 | 28.20 | 27.90 | 27.90 | -1.06% | 2,265,801 |
| 2025-09-10 | 28.20 | 28.30 | 28.00 | 28.20 | +0.18% | 3,569,922 |
| 2025-09-09 | 28.00 | 28.35 | 27.95 | 28.15 | +0.54% | 3,832,702 |
| 2025-09-08 | 27.85 | 28.00 | 27.85 | 28.00 | +0.36% | 2,114,181 |
| 2025-09-05 | 27.80 | 27.90 | 27.75 | 27.90 | +0.36% | 1,205,635 |
| 2025-09-04 | 27.80 | 27.85 | 27.70 | 27.80 | +0.18% | 1,277,020 |
| 2025-09-03 | 27.95 | 27.95 | 27.75 | 27.75 | -0.54% | 1,162,810 |
| 2025-09-02 | 27.60 | 27.90 | 27.60 | 27.90 | +1.27% | 2,573,682 |
| 2025-09-01 | 27.60 | 27.80 | 27.50 | 27.55 | -0.18% | 1,892,596 |
| 2025-08-29 | 27.70 | 27.75 | 27.60 | 27.60 | +0.00% | 1,645,952 |
| 2025-08-28 | 27.65 | 27.80 | 27.60 | 27.60 | -0.18% | 2,427,456 |
| 2025-08-27 | 27.60 | 27.80 | 27.60 | 27.65 | +0.00% | 2,548,136 |
| 2025-08-26 | 27.75 | 27.80 | 27.60 | 27.65 | -0.72% | 6,313,402 |
| 2025-08-25 | 27.80 | 27.85 | 27.75 | 27.85 | +0.54% | 1,161,001 |
| 2025-08-22 | 27.85 | 27.85 | 27.65 | 27.70 | -0.72% | 1,133,279 |
| 2025-08-21 | 27.90 | 28.00 | 27.70 | 27.90 | +0.72% | 1,272,815 |
| 2025-08-20 | 28.10 | 28.10 | 27.70 | 27.70 | -1.07% | 2,196,654 |
| 2025-08-19 | 27.80 | 28.00 | 27.70 | 28.00 | +0.36% | 2,780,083 |
| 2025-08-18 | 27.60 | 27.90 | 27.60 | 27.90 | +1.09% | 3,046,125 |
| 2025-08-15 | 27.80 | 27.85 | 27.60 | 27.60 | -0.90% | 2,795,201 |
| 2025-08-14 | 28.10 | 28.10 | 27.85 | 27.85 | -0.71% | 1,789,076 |
| 2025-08-13 | 28.15 | 28.15 | 27.85 | 28.05 | +0.18% | 2,335,641 |
| 2025-08-12 | 27.80 | 28.10 | 27.80 | 28.00 | +0.72% | 2,064,014 |
| 2025-08-11 | 27.95 | 28.25 | 27.80 | 27.80 | -0.54% | 2,453,725 |
| 2025-08-08 | 27.70 | 27.95 | 27.70 | 27.95 | +0.36% | 1,473,181 |
| 2025-08-07 | 27.75 | 27.90 | 27.70 | 27.85 | +0.18% | 2,065,858 |
| 2025-08-06 | 27.60 | 27.80 | 27.55 | 27.80 | +0.72% | 2,467,287 |
| 2025-08-05 | 27.45 | 27.60 | 27.45 | 27.60 | +0.00% | 1,498,008 |
| 2025-08-04 | 27.20 | 27.60 | 27.15 | 27.60 | +1.28% | 1,908,207 |
| 2025-08-01 | 27.20 | 27.35 | 27.05 | 27.25 | +0.00% | 1,357,757 |
| 2025-07-31 | 27.35 | 27.40 | 27.20 | 27.25 | -0.91% | 1,874,209 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+4.53%). Worst month: Mar (-3.63%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Taiwan High Speed Rail Corp's (2633.TW) latest close?
25.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2633.TW's 52-week high and low?
29.20 high and 24.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Taiwan High Speed Rail Corp's strongest and weakest month historically?
Historically, 2633.TW's strongest calendar month has been Jun (average +4.53%) and its weakest Mar (average -3.63%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.