Trk Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 19.300 | 19.300 | 18.450 | 18.550 | 16.489 | 498,020 |
| 2024-05-03 | 18.400 | 18.950 | 18.250 | 18.950 | 16.844 | 537,553 |
| 2024-05-02 | 18.200 | 18.450 | 18.000 | 18.400 | 16.356 | 313,563 |
| 2024-04-30 | 18.100 | 18.200 | 17.900 | 18.200 | 16.178 | 135,585 |
| 2024-04-29 | 17.800 | 18.100 | 17.750 | 18.100 | 16.089 | 262,404 |
| 2024-04-26 | 17.700 | 17.800 | 17.600 | 17.750 | 15.778 | 133,551 |
| 2024-04-25 | 17.850 | 17.850 | 17.600 | 17.650 | 15.689 | 128,171 |
| 2024-04-24 | 17.550 | 17.700 | 17.500 | 17.650 | 15.689 | 163,011 |
| 2024-04-23 | 17.350 | 17.500 | 17.200 | 17.500 | 15.556 | 144,041 |
| 2024-04-22 | 17.350 | 17.800 | 17.300 | 17.350 | 15.422 | 224,209 |
| 2024-04-19 | 17.850 | 17.850 | 17.100 | 17.350 | 15.422 | 483,052 |
| 2024-04-18 | 17.900 | 17.900 | 17.650 | 17.850 | 15.867 | 178,122 |
| 2024-04-17 | 17.600 | 17.950 | 17.600 | 17.850 | 15.867 | 157,304 |
| 2024-04-16 | 18.000 | 18.000 | 17.500 | 17.550 | 15.600 | 438,765 |
| 2024-04-15 | 18.150 | 18.200 | 18.000 | 18.000 | 16.000 | 317,340 |
| 2024-04-12 | 18.200 | 18.400 | 18.050 | 18.150 | 16.133 | 251,216 |
| 2024-04-11 | 18.050 | 18.200 | 18.000 | 18.150 | 16.133 | 241,375 |
| 2024-04-10 | 18.300 | 18.400 | 18.150 | 18.200 | 16.178 | 290,011 |
| 2024-04-09 | 18.350 | 18.350 | 18.050 | 18.300 | 16.267 | 212,993 |
| 2024-04-08 | 18.000 | 18.350 | 17.850 | 18.200 | 16.178 | 298,301 |
| 2024-04-03 | 18.300 | 18.300 | 18.000 | 18.000 | 16.000 | 421,119 |
| 2024-04-02 | 18.700 | 18.700 | 18.300 | 18.300 | 16.267 | 353,588 |
| 2024-04-01 | 18.900 | 18.900 | 18.400 | 18.500 | 16.444 | 567,504 |
| 2024-03-29 | 19.400 | 19.400 | 18.900 | 18.900 | 16.800 | 723,000 |
| 2024-03-28 | 19.850 | 19.900 | 19.300 | 19.450 | 17.289 | 797,000 |
| 2024-03-27 | 20.000 | 20.050 | 19.800 | 19.800 | 17.600 | 523,839 |
| 2024-03-26 | 20.050 | 20.200 | 19.700 | 19.900 | 17.689 | 802,195 |
| 2024-03-25 | 19.450 | 20.000 | 19.450 | 20.000 | 17.778 | 949,596 |
| 2024-03-22 | 19.500 | 19.500 | 19.300 | 19.450 | 17.289 | 338,860 |
| 2024-03-21 | 19.300 | 19.450 | 19.150 | 19.400 | 17.244 | 507,390 |
| 2024-03-20 | 19.350 | 19.350 | 18.900 | 19.200 | 17.067 | 1,042,288 |
| 2024-03-19 | 19.550 | 19.550 | 19.300 | 19.300 | 17.156 | 718,404 |
| 2024-03-18 | 19.500 | 19.800 | 19.450 | 19.500 | 17.333 | 737,564 |
| 2024-03-15 | 19.500 | 19.500 | 19.200 | 19.300 | 17.156 | 366,224 |
| 2024-03-14 | 19.400 | 19.600 | 19.050 | 19.500 | 17.333 | 598,016 |
| 2024-03-13 | 20.100 | 20.100 | 19.100 | 19.300 | 17.156 | 1,436,362 |
| 2024-03-12 | 19.800 | 20.300 | 19.600 | 20.250 | 18.000 | 933,639 |
| 2024-03-11 | 19.550 | 19.950 | 19.400 | 19.800 | 17.600 | 1,027,503 |
| 2024-03-08 | 20.000 | 20.000 | 19.100 | 19.150 | 17.022 | 1,893,363 |
| 2024-03-07 | 21.000 | 21.000 | 19.900 | 20.000 | 17.778 | 4,053,953 |
| 2024-03-06 | 22.800 | 23.400 | 20.400 | 21.500 | 19.111 | 7,105,815 |
| 2024-03-05 | 22.600 | 22.600 | 21.550 | 21.600 | 19.200 | 1,585,785 |
| 2024-03-04 | 23.150 | 23.450 | 21.100 | 22.400 | 19.911 | 3,904,849 |
| 2024-03-01 | 24.850 | 25.000 | 22.900 | 23.100 | 20.533 | 2,817,209 |
| 2024-02-29 | 23.700 | 24.850 | 23.450 | 24.750 | 22.000 | 1,496,515 |
| 2024-02-27 | 23.050 | 23.800 | 22.550 | 23.750 | 21.111 | 1,518,588 |
| 2024-02-26 | 22.450 | 23.150 | 22.400 | 23.100 | 20.533 | 1,213,447 |
| 2024-02-23 | 22.550 | 22.550 | 22.000 | 22.450 | 19.956 | 1,001,120 |
| 2024-02-22 | 21.650 | 22.750 | 21.650 | 22.550 | 20.044 | 2,176,697 |
| 2024-02-21 | 21.500 | 21.700 | 21.200 | 21.500 | 19.111 | 614,703 |
| 2024-02-20 | 21.250 | 21.450 | 21.050 | 21.450 | 19.067 | 591,675 |
| 2024-02-19 | 21.350 | 21.550 | 21.000 | 21.250 | 18.889 | 653,214 |
| 2024-02-16 | 21.250 | 21.600 | 20.950 | 21.400 | 19.022 | 933,042 |
| 2024-02-15 | 21.450 | 21.800 | 20.800 | 21.400 | 19.022 | 1,346,468 |
| 2024-02-05 | 20.500 | 21.250 | 20.350 | 21.200 | 18.844 | 1,217,701 |
| 2024-02-02 | 20.400 | 20.900 | 20.150 | 20.500 | 18.222 | 716,439 |
| 2024-02-01 | 21.800 | 21.800 | 20.500 | 20.500 | 18.222 | 2,198,556 |
| 2024-01-31 | 21.250 | 21.900 | 21.100 | 21.900 | 19.467 | 1,852,316 |
| 2024-01-30 | 20.950 | 21.300 | 20.500 | 21.000 | 18.667 | 1,357,336 |
| 2024-01-29 | 20.400 | 21.100 | 20.200 | 21.000 | 18.667 | 1,609,454 |
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.