Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.900	16.250	15.900	16.150	14.356	174,003
2023-11-02	15.850	15.950	15.800	15.900	14.133	82,493
2023-11-01	15.750	15.850	15.650	15.850	14.089	125,348
2023-10-31	15.950	15.950	15.750	15.750	14.000	141,314
2023-10-30	16.000	16.000	15.900	15.950	14.178	45,007
2023-10-27	15.950	16.000	15.900	15.950	14.178	49,063
2023-10-26	16.050	16.100	15.850	15.950	14.178	69,503
2023-10-25	16.400	16.400	16.150	16.200	14.400	45,056
2023-10-24	16.400	16.400	15.950	16.200	14.400	176,345
2023-10-23	15.450	15.900	15.450	15.750	14.000	99,343
2023-10-20	15.650	15.650	15.450	15.450	13.733	141,492
2023-10-19	15.550	15.650	15.500	15.600	13.867	75,063
2023-10-18	15.450	15.550	15.400	15.550	13.822	134,158
2023-10-17	15.750	15.750	15.400	15.500	13.778	173,382
2023-10-16	15.500	15.650	15.250	15.650	13.911	506,011
2023-10-13	16.000	16.000	15.700	15.900	14.133	187,574
2023-10-12	16.300	16.400	15.700	16.000	14.222	649,154
2023-10-11	16.350	16.450	16.250	16.250	14.444	242,111
2023-10-06	16.600	16.600	16.300	16.350	14.533	90,102
2023-10-05	16.400	16.450	16.300	16.350	14.533	251,024
2023-10-04	16.750	16.750	16.300	16.400	14.578	181,011
2023-10-03	16.600	16.700	16.600	16.600	14.756	101,016
2023-10-02	16.550	16.750	16.550	16.600	14.756	85,160
2023-09-28	16.550	16.600	16.550	16.550	14.711	77,011
2023-09-27	16.550	16.600	16.500	16.550	14.711	76,111
2023-09-26	16.600	16.750	16.500	16.550	14.711	146,087
2023-09-25	16.600	16.750	16.550	16.600	14.756	113,544
2023-09-22	16.650	16.650	16.550	16.550	14.711	99,016
2023-09-21	16.700	16.700	16.550	16.650	14.800	87,531
2023-09-20	16.600	16.850	16.600	16.750	14.889	85,095
2023-09-19	16.750	16.750	16.500	16.600	14.756	129,102
2023-09-18	16.850	16.850	16.600	16.650	14.800	129,461
2023-09-15	16.900	16.950	16.800	16.850	14.978	98,020
2023-09-14	17.000	17.100	16.900	16.900	15.022	83,006
2023-09-13	16.700	17.100	16.600	17.000	15.111	269,593
2023-09-12	16.550	16.950	16.500	16.700	14.844	335,342
2023-09-11	16.750	16.850	16.500	16.550	14.711	313,518
2023-09-08	16.750	17.000	16.600	16.750	14.889	134,003
2023-09-07	16.800	16.950	16.700	16.750	14.889	96,226
2023-09-06	16.950	16.950	16.850	16.850	14.978	86,055
2023-09-05	16.850	16.950	16.800	16.900	15.022	106,375
2023-09-04	17.000	17.100	16.700	16.800	14.933	144,195
2023-09-01	16.850	17.200	16.800	17.000	15.111	184,085
2023-08-31	16.900	16.950	16.800	16.850	14.978	116,030
2023-08-30	16.550	16.900	16.500	16.900	15.022	216,299
2023-08-29	16.550	16.650	16.500	16.500	14.667	108,074
2023-08-28	16.600	16.600	16.450	16.550	14.711	126,123
2023-08-25	16.450	16.650	16.350	16.550	14.711	83,057
2023-08-24	16.550	16.600	16.450	16.450	14.622	111,836
2023-08-23	16.600	16.600	16.400	16.550	14.711	112,270
2023-08-22	17.000	17.000	16.400	16.550	14.711	237,710
2023-08-21	17.150	17.150	16.600	16.650	14.800	194,161
2023-08-18	16.800	16.800	16.600	16.700	14.844	132,035
2023-08-17	16.500	16.850	16.300	16.800	14.933	226,044
2023-08-16	16.800	16.800	16.300	16.500	14.667	463,502
2023-08-15	16.700	16.950	16.700	16.850	14.978	236,508
2023-08-14	17.700	17.700	16.700	16.700	14.844	809,122
2023-08-11	17.700	18.000	17.600	17.800	15.822	471,168
2023-08-10	18.050	18.400	17.400	17.800	15.822	485,453
2023-08-09	17.650	18.200	17.350	17.900	15.911	312,384

← NewerPage 13 of 21 · 1,216 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.