Taiwan High Speed Rail

2633
🏛️ taiwan →
27.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 30.65 30.70 30.55 30.70 3.4M
2023-12-28 30.40 30.70 30.40 30.65 4.5M
2023-12-27 30.45 30.50 30.35 30.50 3.1M
2023-12-26 30.45 30.50 30.30 30.45 2.0M
2023-12-25 30.15 30.40 30.15 30.35 1.6M
2023-12-22 30.15 30.25 30.10 30.15 2.2M
2023-12-21 30.10 30.30 30.10 30.20 1.3M
2023-12-20 30.20 30.40 30.10 30.30 2.5M
2023-12-19 30.15 30.20 30.05 30.15 1.9M
2023-12-18 30.35 30.40 30.15 30.15 2.6M
2023-12-15 30.55 30.55 30.25 30.40 4.4M
2023-12-14 30.55 30.85 30.30 30.40 4.1M
2023-12-13 30.60 30.65 30.25 30.40 2.0M
2023-12-12 30.55 30.70 30.40 30.60 2.8M
2023-12-11 30.30 30.50 30.30 30.45 3.0M
2023-12-08 30.20 30.25 30.15 30.20 2.2M
2023-12-07 30.10 30.20 30.10 30.15 1.9M
2023-12-06 30.15 30.25 30.10 30.10 2.3M
2023-12-05 30.00 30.15 29.95 30.15 2.7M
2023-12-04 30.00 30.15 30.00 30.00 2.5M
2023-12-01 29.95 30.05 29.85 29.95 1.3M
2023-11-30 29.90 30.15 29.85 30.10 8.4M
2023-11-29 30.20 30.20 29.80 29.85 4.4M
2023-11-28 30.00 30.30 29.85 30.15 3.8M
2023-11-27 29.95 30.10 29.85 29.85 2.7M
2023-11-24 30.05 30.10 29.90 29.90 2.3M
2023-11-23 30.15 30.25 30.00 30.10 2.1M
2023-11-22 30.40 30.40 30.15 30.35 2.0M
2023-11-21 30.30 30.45 30.20 30.40 4.2M
2023-11-20 30.30 30.40 30.20 30.30 1.9M
2023-11-17 30.40 30.40 30.25 30.30 3.3M
2023-11-16 30.30 30.30 30.15 30.30 3.2M
2023-11-15 30.20 30.20 29.95 30.15 3.8M
2023-11-14 30.10 30.15 29.90 29.95 2.5M
2023-11-13 30.00 30.05 29.95 30.00 1.5M
2023-11-10 29.85 29.95 29.85 29.90 1.3M
2023-11-09 30.10 30.15 29.85 29.85 3.1M
2023-11-08 30.25 30.30 30.15 30.25 2.4M
2023-11-07 30.15 30.25 30.10 30.25 2.2M
2023-11-06 30.15 30.30 30.00 30.15 4.0M
2023-11-03 29.80 29.90 29.75 29.90 2.1M
2023-11-02 29.70 29.80 29.55 29.70 2.6M
2023-11-01 29.50 29.50 29.40 29.50 1.7M
2023-10-31 29.55 29.55 29.35 29.40 2.9M
2023-10-30 29.35 29.60 29.10 29.60 6.6M
2023-10-27 29.15 29.30 29.10 29.25 6.6M
2023-10-26 29.45 29.45 29.10 29.15 8.6M
2023-10-25 29.65 29.70 29.50 29.65 3.8M
2023-10-24 29.50 29.60 29.40 29.40 3.6M
2023-10-23 29.60 29.65 29.50 29.50 3.4M
2023-10-20 29.80 29.90 29.60 29.60 5.5M
2023-10-19 30.00 30.15 30.00 30.05 2.6M
2023-10-18 30.40 30.40 30.05 30.20 2.7M
2023-10-17 30.40 30.40 30.20 30.35 2.6M
2023-10-16 30.30 30.40 30.20 30.30 2.2M
2023-10-13 30.30 30.55 30.25 30.40 2.1M
2023-10-12 30.05 30.45 30.00 30.45 4.6M
2023-10-11 30.40 30.40 30.00 30.30 5.5M
2023-10-06 29.85 30.10 29.85 30.00 1.8M
2023-10-05 29.85 30.05 29.85 29.85 2.4M
2023-10-04 29.90 30.00 29.80 29.85 3.7M
2023-10-03 30.10 30.25 30.00 30.05 2.7M
2023-10-02 30.20 30.40 30.05 30.30 3.0M
2023-09-28 29.95 30.10 29.95 29.95 1.4M
2023-09-27 29.85 30.10 29.85 29.90 1.5M
2023-09-26 29.95 30.10 29.90 30.10 1.9M
2023-09-25 30.10 30.25 30.10 30.10 1.2M
2023-09-22 29.85 30.10 29.80 30.10 2.3M
2023-09-21 30.15 30.15 29.80 29.85 5.3M
2023-09-20 30.20 30.35 30.15 30.15 2.0M
2023-09-19 30.55 30.60 30.20 30.20 2.8M
2023-09-18 30.60 31.10 30.55 30.55 3.3M
2023-09-15 30.60 31.20 30.50 30.80 14.1M
2023-09-14 30.25 30.55 30.20 30.55 7.0M
2023-09-13 29.95 30.35 29.85 30.25 3.8M
2023-09-12 29.80 29.90 29.70 29.90 2.2M
2023-09-11 29.50 29.90 29.50 29.80 2.3M
2023-09-08 29.55 29.55 29.40 29.45 2.4M
2023-09-07 29.50 29.70 29.50 29.60 2.1M
2023-09-06 29.75 29.80 29.55 29.55 2.6M
2023-09-05 29.80 29.80 29.20 29.75 7.0M
2023-09-04 29.95 29.95 29.70 29.80 2.7M
2023-09-01 29.80 30.00 29.80 29.95 1.7M
2023-08-31 29.90 29.95 29.65 29.75 6.7M
2023-08-30 29.80 30.00 29.80 29.90 2.0M
2023-08-29 29.55 29.80 29.50 29.80 1.4M
2023-08-28 29.95 30.00 29.30 29.50 2.1M
2023-08-25 29.65 30.10 29.50 29.85 3.5M
2023-08-24 29.45 29.75 29.45 29.60 1.6M
2023-08-23 29.35 29.55 29.35 29.45 1.2M
2023-08-22 29.40 29.50 29.30 29.40 1.2M
2023-08-21 29.55 29.70 29.35 29.40 2.4M
2023-08-18 29.05 29.60 29.05 29.35 2.7M
2023-08-17 29.05 29.30 29.00 29.15 2.6M
2023-08-16 29.15 29.35 29.10 29.15 1.8M
2023-08-15 29.25 29.40 29.20 29.20 2.2M
2023-08-14 29.70 29.75 29.20 29.25 5.2M
2023-08-11 29.70 29.90 29.65 29.80 1.7M
2023-08-10 29.90 29.90 29.65 29.70 3.9M
2023-08-09 30.00 30.10 29.90 29.90 2.1M
2023-08-08 29.95 30.10 29.85 29.95 2.7M
2023-08-07 29.80 29.95 29.65 29.90 3.5M
2023-08-04 29.95 30.10 29.80 29.80 5.4M
2023-08-02 30.20 30.30 29.95 29.95 7.4M
2023-08-01 30.20 30.40 30.15 30.20 2.4M
2023-07-31 30.20 30.35 30.10 30.15 2.5M
2023-07-28 30.40 30.45 30.10 30.15 2.9M
2023-07-27 30.35 30.40 30.20 30.30 2.5M
2023-07-26 30.05 30.40 30.05 30.15 1.9M
2023-07-25 30.05 30.20 30.05 30.05 2.7M
2023-07-24 30.15 30.25 30.00 30.05 2.5M
2023-07-21 30.50 30.50 30.20 30.20 2.3M
2023-07-20 30.25 30.55 30.25 30.50 2.2M
2023-07-19 30.30 30.55 30.20 30.25 3.6M
2023-07-18 30.10 30.25 30.00 30.25 4.8M
2023-07-17 30.25 30.25 30.10 30.15 4.1M
2023-07-14 30.30 30.50 30.25 30.25 3.9M
2023-07-13 30.85 30.90 30.20 30.25 6.4M
2023-07-12 31.00 31.05 30.70 30.80 4.0M
2023-07-11 30.90 31.20 30.90 31.20 4.4M
2023-07-10 31.25 31.30 31.10 31.20 5.1M
2023-07-07 31.45 31.45 31.00 31.05 8.5M
2023-07-06 32.10 32.10 31.50 31.55 8.6M
2023-07-05 32.20 32.25 32.15 32.15 2.7M
2023-07-04 32.45 32.45 32.10 32.25 2.8M
2023-07-03 32.05 32.40 32.05 32.40 3.3M
2023-06-30 32.05 32.15 31.90 32.15 5.5M
2023-06-29 32.45 32.45 32.05 32.10 3.2M
2023-06-28 32.25 32.30 32.00 32.15 4.1M
2023-06-27 32.30 32.50 32.25 32.25 2.4M
2023-06-26 32.60 32.60 32.35 32.35 2.3M
2023-06-21 32.55 32.70 32.45 32.60 3.5M
2023-06-20 32.35 32.45 32.30 32.40 3.3M
2023-06-19 32.45 32.65 32.30 32.35 3.1M
2023-06-16 32.50 32.50 32.35 32.45 4.0M
2023-06-15 32.40 32.50 32.25 32.50 3.2M
2023-06-14 32.55 32.60 32.35 32.35 5.4M
2023-06-13 32.55 32.60 32.40 32.60 3.5M
2023-06-12 32.90 32.90 32.40 32.50 4.7M
2023-06-09 32.85 32.90 32.60 32.90 2.8M
2023-06-08 33.00 33.00 32.55 32.70 3.9M
2023-06-07 33.05 33.05 32.90 33.00 4.0M
2023-06-06 32.90 33.05 32.90 33.00 3.3M
2023-06-05 33.00 33.05 32.75 32.80 3.5M
2023-06-02 32.65 33.00 32.60 33.00 4.7M
2023-06-01 32.55 32.75 32.35 32.65 3.4M
2023-05-31 32.50 32.80 32.30 32.55 13.7M
2023-05-30 32.45 32.85 32.40 32.75 4.1M
2023-05-29 32.60 32.60 32.30 32.40 6.1M
2023-05-26 32.85 32.85 32.50 32.60 5.6M
2023-05-25 33.00 33.10 32.85 32.90 4.3M
2023-05-24 33.30 33.30 33.00 33.20 5.0M
2023-05-23 33.00 33.30 32.80 33.30 7.2M
2023-05-22 32.65 33.10 32.65 32.95 5.3M
2023-05-19 32.75 32.95 32.40 32.60 6.8M
2023-05-18 33.65 33.75 32.60 32.70 14.9M
2023-05-17 32.35 33.35 32.35 33.30 23.1M
2023-05-16 32.10 32.60 31.90 32.25 15.1M
2023-05-15 30.90 32.10 30.90 31.80 14.8M
2023-05-12 30.75 30.95 30.75 30.90 2.2M
2023-05-11 31.05 31.05 30.70 30.75 1.7M
2023-05-10 31.10 31.10 30.70 30.95 3.8M
2023-05-09 31.25 31.25 31.00 31.15 2.0M
2023-05-08 31.20 31.25 31.10 31.25 3.4M
2023-05-05 31.20 31.25 31.00 31.00 2.2M
2023-05-04 31.00 31.20 30.95 31.20 3.7M
2023-05-03 31.20 31.20 30.90 30.90 1.8M
2023-05-02 30.95 31.20 30.95 31.20 4.0M
2023-04-28 30.80 31.05 30.80 31.05 3.8M
2023-04-27 30.80 30.90 30.70 30.85 1.6M
2023-04-26 30.85 30.85 30.60 30.85 2.6M
2023-04-25 31.05 31.05 30.65 30.75 4.0M
2023-04-24 30.85 31.05 30.75 30.95 2.4M
2023-04-21 30.60 30.85 30.55 30.85 3.4M
2023-04-20 30.65 30.70 30.45 30.65 2.7M
2023-04-19 31.15 31.20 30.50 30.75 5.2M
2023-04-18 31.20 31.30 31.05 31.10 3.3M
2023-04-17 30.90 31.20 30.90 31.15 6.3M
2023-04-14 30.95 31.00 30.75 30.90 3.6M
2023-04-13 30.50 31.00 30.40 30.90 9.7M
2023-04-12 30.45 30.50 30.35 30.50 3.9M
2023-04-11 30.20 30.40 30.15 30.40 5.5M
2023-04-10 30.15 30.20 30.10 30.15 1.8M
2023-04-07 30.20 30.25 30.10 30.15 2.7M
2023-04-06 30.35 30.40 30.20 30.20 3.0M
2023-03-31 30.20 30.25 30.15 30.25 3.7M
2023-03-30 30.10 30.25 30.00 30.15 3.6M
2023-03-29 29.90 30.10 29.90 30.00 3.5M
2023-03-28 30.00 30.05 29.80 29.90 1.6M
2023-03-27 30.05 30.20 29.95 30.00 2.7M
2023-03-24 30.05 30.10 29.80 30.05 3.9M
2023-03-23 29.75 30.00 29.60 30.00 5.4M
2023-03-22 29.60 29.75 29.40 29.55 3.8M
2023-03-21 29.50 29.70 29.50 29.60 2.3M
2023-03-20 29.60 29.65 29.45 29.50 2.5M
2023-03-17 29.20 29.70 29.05 29.40 8.9M
2023-03-16 29.30 29.45 29.05 29.20 4.1M
2023-03-15 29.70 29.75 29.45 29.50 5.4M
2023-03-14 29.70 29.90 29.45 29.60 4.9M
2023-03-13 29.80 30.00 29.60 29.95 3.7M
2023-03-10 30.10 30.25 29.55 29.90 9.0M
2023-03-09 30.50 30.55 30.30 30.35 5.2M
2023-03-08 30.30 30.50 30.20 30.50 6.2M
2023-03-07 30.10 30.50 30.00 30.35 7.3M
2023-03-06 29.55 30.20 29.55 30.05 11.5M
2023-03-03 29.40 29.50 29.35 29.45 3.5M
2023-03-02 29.40 29.40 29.15 29.35 2.7M
2023-03-01 29.45 29.55 29.30 29.30 5.4M
2023-02-24 29.35 29.45 29.30 29.40 5.9M
2023-02-23 29.20 29.45 29.20 29.25 5.0M
2023-02-22 29.05 29.30 29.00 29.20 2.0M
2023-02-21 29.25 29.30 29.15 29.25 1.5M
2023-02-20 29.10 29.40 29.05 29.30 3.9M
2023-02-17 28.95 29.05 28.95 29.05 1.5M
2023-02-16 28.95 29.10 28.95 29.00 1.5M
2023-02-15 29.05 29.20 28.90 28.95 2.1M
2023-02-14 29.00 29.20 28.95 29.00 2.4M
2023-02-13 28.90 29.00 28.75 28.95 1.5M
2023-02-10 28.80 28.95 28.75 28.90 2.0M
2023-02-09 28.95 29.05 28.85 28.90 2.1M
2023-02-08 28.95 29.05 28.90 28.95 1.6M
2023-02-07 29.20 29.30 28.90 28.90 3.9M
2023-02-06 29.35 29.40 29.10 29.10 3.2M
2023-02-03 29.20 29.40 29.15 29.35 3.5M
2023-02-02 29.35 29.35 29.10 29.20 4.7M
2023-02-01 29.10 29.40 29.05 29.35 4.9M
2023-01-31 29.20 29.20 28.95 29.20 6.5M
2023-01-30 29.40 29.45 28.95 29.20 9.3M
2023-01-17 28.90 29.10 28.90 29.10 4.0M
2023-01-16 29.00 29.00 28.80 28.95 2.2M
2023-01-13 29.00 29.00 28.65 28.80 4.4M
2023-01-12 29.00 29.05 28.60 28.65 4.6M
2023-01-11 29.35 29.35 28.90 28.90 3.8M
2023-01-10 29.20 29.30 29.10 29.30 3.4M
2023-01-09 29.30 29.30 29.10 29.20 3.8M
2023-01-06 28.90 29.30 28.85 29.00 4.3M
2023-01-05 28.95 28.95 28.70 28.85 2.0M
2023-01-04 28.90 28.95 28.75 28.85 2.2M
2023-01-03 28.60 28.80 28.40 28.80 2.2M