Trk Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20.400	21.100	20.200	21.000	18.667	1,609,454
2024-01-26	19.650	21.400	19.550	20.350	18.089	2,704,024
2024-01-25	19.750	19.800	19.550	19.650	17.467	244,309
2024-01-24	19.600	19.800	19.500	19.700	17.511	656,457
2024-01-23	19.250	19.850	19.250	19.600	17.422	655,231
2024-01-22	19.700	19.700	19.100	19.200	17.067	691,688
2024-01-19	19.350	19.500	19.250	19.500	17.333	244,455
2024-01-18	19.300	19.500	19.150	19.350	17.200	395,006
2024-01-17	19.550	19.700	19.150	19.350	17.200	477,724
2024-01-16	19.500	19.800	19.400	19.550	17.378	516,406
2024-01-15	19.300	19.700	19.000	19.500	17.333	815,753
2024-01-12	19.850	19.850	19.100	19.300	17.156	1,548,425
2024-01-11	18.850	20.000	18.850	20.000	17.778	1,806,400
2024-01-10	19.150	19.350	18.800	18.800	16.711	437,110
2024-01-09	19.500	19.500	19.000	19.150	17.022	640,245
2024-01-08	19.450	19.550	19.250	19.400	17.244	342,903
2024-01-05	19.350	19.450	19.250	19.400	17.244	425,207
2024-01-04	19.550	19.750	19.200	19.350	17.200	902,367
2024-01-03	19.150	19.600	19.050	19.500	17.333	1,644,821
2024-01-02	18.700	19.450	18.700	19.150	17.022	766,955
2023-12-29	18.800	19.100	18.600	18.700	16.622	861,469
2023-12-28	19.000	19.000	18.700	18.800	16.711	460,863
2023-12-27	19.050	19.100	18.800	18.950	16.844	480,402
2023-12-26	18.750	19.100	18.650	18.900	16.800	639,860
2023-12-25	18.950	19.000	18.650	18.650	16.578	716,184
2023-12-22	18.350	18.950	18.300	18.950	16.844	1,159,940
2023-12-21	18.150	18.400	18.150	18.350	16.311	285,720
2023-12-20	18.400	18.450	18.100	18.250	16.222	485,580
2023-12-19	18.650	18.700	18.150	18.400	16.356	530,102
2023-12-18	17.850	18.400	17.800	18.400	16.356	888,586
2023-12-15	17.750	17.950	17.650	17.700	15.733	588,357
2023-12-14	17.900	17.950	17.650	17.750	15.778	389,136
2023-12-13	18.000	18.000	17.500	17.850	15.867	738,568
2023-12-12	17.400	18.200	17.300	17.850	15.867	1,050,319
2023-12-11	17.600	17.600	17.150	17.250	15.333	497,836
2023-12-08	17.500	17.800	17.200	17.600	15.644	632,056
2023-12-07	17.800	17.800	17.500	17.500	15.556	427,211
2023-12-06	17.900	17.950	17.550	17.800	15.822	372,934
2023-12-05	17.800	18.100	17.600	17.650	15.689	697,674
2023-12-04	18.400	18.400	17.950	18.000	16.000	646,254
2023-12-01	18.500	18.500	18.150	18.250	16.222	449,844
2023-11-30	18.750	18.800	18.200	18.600	16.533	549,067
2023-11-29	18.700	18.900	18.000	18.800	16.711	762,102
2023-11-28	18.500	18.950	18.500	18.700	16.622	372,481
2023-11-27	19.400	19.600	18.300	18.400	16.356	954,322
2023-11-24	19.500	19.500	18.900	19.150	17.022	770,596
2023-11-23	19.500	19.750	18.700	19.650	17.467	1,710,442
2023-11-22	18.700	20.100	18.600	19.700	17.511	3,903,013
2023-11-21	17.850	19.550	17.650	18.950	16.844	2,465,270
2023-11-20	18.000	18.250	17.750	17.800	15.822	939,097
2023-11-17	17.150	18.500	17.150	18.300	16.267	1,572,563
2023-11-16	16.850	17.600	16.750	17.500	15.556	928,473
2023-11-15	16.700	16.950	16.600	16.650	14.800	290,107
2023-11-14	16.300	17.050	16.300	16.700	14.844	637,325
2023-11-13	16.250	16.300	16.250	16.300	14.489	87,018
2023-11-10	16.400	16.400	16.150	16.200	14.400	86,797
2023-11-09	16.300	16.300	16.150	16.150	14.356	124,180
2023-11-08	16.350	16.400	16.250	16.250	14.444	81,230
2023-11-07	16.250	16.400	16.200	16.350	14.533	144,105
2023-11-06	16.150	16.250	16.150	16.250	14.444	106,262

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.