Trk Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 17.850 | 18.050 | 17.800 | 17.900 | 15.911 | 118,284 |
| 2024-07-31 | 17.750 | 17.850 | 17.700 | 17.850 | 15.867 | 45,442 |
| 2024-07-30 | 17.850 | 17.850 | 17.700 | 17.750 | 15.778 | 87,005 |
| 2024-07-29 | 17.700 | 17.900 | 17.600 | 17.850 | 15.867 | 150,374 |
| 2024-07-26 | 17.600 | 17.700 | 17.600 | 17.600 | 15.644 | 86,155 |
| 2024-07-23 | 17.700 | 17.800 | 17.700 | 17.750 | 15.778 | 86,417 |
| 2024-07-22 | 17.800 | 17.800 | 17.500 | 17.600 | 15.644 | 253,581 |
| 2024-07-19 | 18.000 | 18.000 | 17.800 | 17.800 | 15.822 | 171,207 |
| 2024-07-18 | 18.000 | 18.100 | 17.900 | 18.000 | 16.000 | 171,731 |
| 2024-07-17 | 18.000 | 18.150 | 18.000 | 18.100 | 16.089 | 152,302 |
| 2024-07-16 | 18.150 | 18.200 | 18.050 | 18.100 | 16.089 | 102,314 |
| 2024-07-15 | 18.500 | 18.500 | 17.900 | 18.100 | 16.089 | 252,322 |
| 2024-07-12 | 18.500 | 18.750 | 18.100 | 18.350 | 16.311 | 361,133 |
| 2024-07-11 | 18.200 | 18.250 | 18.050 | 18.100 | 16.089 | 121,106 |
| 2024-07-10 | 18.150 | 18.350 | 18.100 | 18.150 | 16.133 | 88,447 |
| 2024-07-09 | 18.400 | 18.400 | 18.000 | 18.150 | 16.133 | 238,561 |
| 2024-07-08 | 18.500 | 18.700 | 18.100 | 18.400 | 16.356 | 368,773 |
| 2024-07-05 | 18.550 | 18.750 | 18.250 | 18.450 | 16.400 | 374,274 |
| 2024-07-04 | 17.950 | 18.550 | 17.950 | 18.550 | 16.489 | 827,450 |
| 2024-07-03 | 18.000 | 18.000 | 17.850 | 17.850 | 15.867 | 68,219 |
| 2024-07-02 | 18.050 | 18.050 | 17.900 | 17.950 | 15.956 | 125,022 |
| 2024-07-01 | 17.800 | 18.100 | 17.800 | 18.050 | 16.044 | 270,232 |
| 2024-06-28 | 17.950 | 17.950 | 17.700 | 17.750 | 15.778 | 168,590 |
| 2024-06-27 | 18.000 | 18.000 | 17.650 | 17.800 | 15.822 | 205,020 |
| 2024-06-26 | 18.100 | 18.200 | 17.750 | 18.000 | 16.000 | 205,222 |
| 2024-06-25 | 17.800 | 18.150 | 17.600 | 18.100 | 16.089 | 394,301 |
| 2024-06-24 | 17.750 | 17.850 | 17.700 | 17.700 | 15.733 | 114,427 |
| 2024-06-21 | 17.650 | 17.850 | 17.600 | 17.750 | 15.778 | 214,060 |
| 2024-06-20 | 17.550 | 17.750 | 17.550 | 17.650 | 15.689 | 83,276 |
| 2024-06-19 | 17.600 | 17.600 | 17.500 | 17.550 | 15.600 | 277,087 |
| 2024-06-18 | 17.600 | 17.750 | 17.600 | 17.700 | 15.733 | 124,992 |
| 2024-06-17 | 17.800 | 17.800 | 17.700 | 17.700 | 15.733 | 89,939 |
| 2024-06-14 | 17.850 | 17.950 | 17.700 | 17.800 | 15.822 | 167,066 |
| 2024-06-13 | 17.550 | 17.850 | 17.500 | 17.850 | 15.867 | 123,505 |
| 2024-06-12 | 17.750 | 17.750 | 17.550 | 17.550 | 15.600 | 143,003 |
| 2024-06-11 | 17.900 | 17.900 | 17.700 | 17.750 | 15.778 | 134,171 |
| 2024-06-07 | 17.500 | 17.900 | 17.500 | 17.850 | 15.867 | 253,489 |
| 2024-06-06 | 17.700 | 17.750 | 17.500 | 17.500 | 15.556 | 219,163 |
| 2024-06-05 | 17.650 | 17.700 | 17.450 | 17.650 | 15.689 | 322,374 |
| 2024-06-04 | 17.850 | 17.850 | 17.650 | 17.650 | 15.689 | 196,035 |
| 2024-06-03 | 18.000 | 18.000 | 17.750 | 17.850 | 15.867 | 216,047 |
| 2024-05-31 | 17.950 | 17.950 | 17.850 | 17.900 | 15.911 | 153,890 |
| 2024-05-30 | 18.000 | 18.000 | 17.900 | 17.950 | 15.956 | 132,407 |
| 2024-05-29 | 18.050 | 18.150 | 18.000 | 18.100 | 16.089 | 126,495 |
| 2024-05-28 | 17.900 | 18.100 | 17.850 | 18.100 | 16.089 | 148,260 |
| 2024-05-27 | 18.000 | 18.000 | 17.750 | 17.950 | 15.956 | 353,216 |
| 2024-05-24 | 17.900 | 17.950 | 17.800 | 17.900 | 15.911 | 159,173 |
| 2024-05-23 | 18.150 | 18.150 | 17.850 | 17.900 | 15.911 | 229,312 |
| 2024-05-22 | 18.000 | 18.200 | 18.000 | 18.100 | 16.089 | 141,814 |
| 2024-05-21 | 17.950 | 18.100 | 17.950 | 18.000 | 16.000 | 132,400 |
| 2024-05-20 | 18.100 | 18.100 | 17.950 | 18.000 | 16.000 | 210,459 |
| 2024-05-17 | 18.050 | 18.200 | 18.050 | 18.100 | 16.089 | 121,350 |
| 2024-05-16 | 18.050 | 18.100 | 17.950 | 18.050 | 16.044 | 161,205 |
| 2024-05-15 | 18.000 | 18.050 | 17.950 | 17.950 | 15.956 | 149,003 |
| 2024-05-14 | 18.150 | 18.250 | 17.950 | 18.000 | 16.000 | 141,226 |
| 2024-05-13 | 18.000 | 18.100 | 17.900 | 18.100 | 16.089 | 128,771 |
| 2024-05-10 | 18.150 | 18.150 | 17.900 | 18.000 | 16.000 | 164,062 |
| 2024-05-09 | 18.150 | 18.300 | 18.100 | 18.100 | 16.089 | 116,120 |
| 2024-05-08 | 18.200 | 18.200 | 18.000 | 18.150 | 16.133 | 136,253 |
| 2024-05-07 | 18.500 | 18.550 | 18.150 | 18.200 | 16.178 | 281,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 2.0000 TWD |
| 2020-11-16 | 3.9115 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.