Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	17.750	17.750	17.450	17.600	15.644	362,287
2023-08-07	18.200	18.200	17.700	17.800	15.822	501,781
2023-08-04	17.900	18.450	17.750	18.300	16.267	1,092,281
2023-08-02	17.400	17.850	17.400	17.850	15.867	812,554
2023-08-01	17.300	17.400	17.250	17.400	15.467	180,041
2023-07-31	17.450	17.450	17.200	17.300	15.378	231,355
2023-07-28	17.450	17.450	17.200	17.400	15.467	174,461
2023-07-27	17.550	17.550	17.300	17.450	15.511	234,046
2023-07-26	17.250	17.550	17.250	17.350	15.422	195,327
2023-07-25	17.100	17.250	17.000	17.250	15.333	258,217
2023-07-24	17.600	17.650	17.050	17.150	15.244	437,207
2023-07-21	17.600	17.800	17.350	17.550	15.600	471,310
2023-07-20	17.250	17.500	17.050	17.500	15.556	586,146
2023-07-19	16.800	17.150	16.800	16.950	15.067	551,403
2023-07-18	16.700	16.900	16.650	16.750	14.889	617,413
2023-07-17	17.200	17.300	16.550	16.650	14.800	1,599,643
2023-07-14	17.200	17.450	17.200	17.200	15.289	432,394
2023-07-13	17.650	17.700	17.300	17.350	15.422	484,350
2023-07-12	18.000	18.050	17.500	17.600	15.644	552,204
2023-07-11	17.700	17.800	17.650	17.700	15.733	370,368
2023-07-10	17.900	18.000	17.300	17.500	15.556	655,331
2023-07-07	17.350	17.900	17.100	17.900	15.911	622,368
2023-07-06	18.000	18.000	17.300	17.450	15.511	1,191,200
2023-07-05	18.600	18.600	18.100	18.100	16.089	717,444
2023-07-04	18.750	18.750	18.600	18.600	16.533	459,441
2023-07-03	18.900	18.950	18.650	18.750	16.667	460,196
2023-06-30	18.650	18.850	18.600	18.700	16.622	311,468
2023-06-29	18.750	19.100	18.600	18.650	16.578	381,729
2023-06-28	18.900	19.300	18.300	18.750	16.667	754,112
2023-06-27	19.450	19.450	18.500	18.600	16.533	895,127
2023-06-26	19.100	19.200	18.700	18.900	16.800	827,611
2023-06-21	19.600	19.700	19.050	19.150	17.022	1,879,712
2023-06-20	18.850	20.000	18.700	19.600	17.422	2,237,328
2023-06-19	18.700	19.100	18.600	18.700	16.622	751,961
2023-06-16	18.450	19.400	18.450	18.700	16.622	1,307,219
2023-06-15	19.000	19.000	18.200	18.400	16.356	1,292,288
2023-06-14	19.300	19.550	18.900	18.900	16.800	1,597,275
2023-06-13	19.200	19.500	18.850	19.400	17.244	2,237,918
2023-06-12	19.100	19.400	18.650	19.000	16.889	2,623,562
2023-06-09	18.800	19.750	18.300	19.200	17.067	6,534,852
2023-06-08	17.250	18.900	16.900	18.900	16.800	6,855,110
2023-06-07	16.700	17.300	16.700	17.200	15.289	1,454,172
2023-06-06	16.800	16.800	16.500	16.650	14.800	431,460
2023-06-05	16.850	16.950	16.600	16.800	14.933	544,620
2023-06-02	16.850	16.950	16.650	16.650	14.800	529,408
2023-06-01	16.650	16.950	16.600	16.850	14.978	449,467
2023-05-31	16.550	17.150	16.350	16.700	14.844	724,613
2023-05-30	16.650	16.800	16.300	16.500	14.667	625,853
2023-05-29	16.600	17.000	16.300	16.650	14.800	574,360
2023-05-26	17.050	17.200	16.550	16.850	14.978	1,114,822
2023-05-25	17.700	17.700	16.800	17.100	15.200	2,986,333
2023-05-24	16.300	17.800	16.150	17.800	15.822	4,088,764
2023-05-23	16.000	16.250	15.800	16.200	14.400	685,230
2023-05-22	15.850	16.250	15.850	16.050	14.267	592,679
2023-05-19	15.600	15.850	15.600	15.650	13.911	363,250
2023-05-18	15.900	15.900	15.550	15.600	13.867	767,054
2023-05-17	15.400	15.750	15.350	15.700	13.956	279,302
2023-05-16	15.750	15.750	15.450	15.550	13.822	302,443
2023-05-15	15.700	15.700	15.300	15.550	13.822	504,573
2023-05-12	16.400	16.400	15.650	15.950	14.178	994,133

← NewerPage 14 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.