Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.250	16.450	15.250	15.650	13.911	1,467,307
2023-05-10	15.100	15.100	15.000	15.050	13.378	168,520
2023-05-09	15.300	15.350	15.050	15.100	13.422	177,068
2023-05-08	15.050	15.250	15.050	15.200	13.511	138,106
2023-05-05	15.000	15.200	15.000	15.150	13.467	138,145
2023-05-04	15.050	15.100	14.950	15.000	13.333	179,638
2023-05-03	15.350	15.350	15.000	15.050	13.378	337,345
2023-05-02	15.550	15.550	15.300	15.350	13.644	157,111
2023-04-28	15.400	15.700	15.400	15.550	13.822	220,685
2023-04-27	15.100	15.450	15.100	15.350	13.644	157,995
2023-04-26	14.900	15.100	14.750	15.100	13.422	237,012
2023-04-25	15.650	15.650	14.950	15.000	13.333	454,451
2023-04-24	15.400	15.600	15.400	15.550	13.822	147,126
2023-04-21	15.650	15.900	15.300	15.400	13.689	549,011
2023-04-20	16.000	16.000	15.600	15.650	13.911	429,768
2023-04-19	16.050	16.250	16.000	16.000	14.222	397,802
2023-04-18	16.500	16.500	15.950	16.150	14.356	1,028,152
2023-04-17	16.300	16.800	16.300	16.500	14.667	1,052,213
2023-04-14	16.150	16.500	16.150	16.300	14.489	423,008
2023-04-13	16.150	16.300	16.150	16.150	14.356	254,762
2023-04-12	16.300	16.300	16.050	16.150	14.356	367,259
2023-04-11	16.500	16.500	16.200	16.250	14.444	482,545
2023-04-10	16.550	16.850	16.500	16.500	14.667	274,155
2023-04-07	16.450	16.600	16.450	16.550	14.711	294,552
2023-04-06	16.500	16.500	16.250	16.400	14.578	248,186
2023-03-31	16.450	16.600	16.400	16.500	14.667	344,490
2023-03-30	16.600	16.700	16.150	16.300	14.489	899,734
2023-03-29	17.200	17.200	16.650	16.750	14.889	1,171,796
2023-03-28	17.250	17.400	17.000	17.200	15.289	896,785
2023-03-27	17.100	17.200	17.050	17.150	15.244	811,166
2023-03-24	17.300	17.500	17.000	17.100	15.200	977,800
2023-03-23	17.400	17.450	17.150	17.250	15.333	770,133
2023-03-22	17.250	18.100	17.050	17.500	15.556	1,807,243
2023-03-21	17.100	17.250	16.950	17.150	15.244	921,137
2023-03-20	17.050	17.250	16.600	16.950	15.067	1,499,717
2023-03-17	16.200	17.250	15.900	17.250	15.333	2,375,800
2023-03-16	16.650	16.650	15.500	15.700	13.956	1,934,803
2023-03-15	16.950	16.950	16.650	16.650	14.800	1,727,605
2023-03-14	17.400	17.400	16.500	16.650	14.800	2,423,007
2023-03-13	18.400	18.400	16.950	17.450	15.511	3,216,545
2023-03-10	19.500	19.500	18.600	18.800	16.711	3,541,678
2023-03-09	22.550	22.600	20.050	20.250	18.000	8,815,238
2023-03-08	22.200	22.250	22.000	22.250	19.778	4,119,609
2023-03-07	20.250	20.250	20.250	20.250	18.000	2,957,243
2023-03-06	17.950	18.500	17.800	18.450	16.400	1,071,228
2023-03-03	18.200	18.500	17.600	17.900	15.911	1,702,636
2023-03-02	19.000	19.000	18.200	18.200	16.178	1,544,863
2023-03-01	18.550	19.000	18.550	18.600	16.533	992,484
2023-02-24	19.150	19.200	18.050	18.550	16.489	2,389,834
2023-02-23	18.900	19.800	18.900	19.150	17.022	1,935,640
2023-02-22	19.150	19.150	18.650	18.800	16.711	1,634,635
2023-02-21	19.600	19.650	18.900	19.200	17.067	2,803,306
2023-02-20	17.750	19.450	17.700	19.450	17.289	3,204,501
2023-02-17	17.400	18.000	17.150	17.750	15.778	2,141,678
2023-02-16	17.500	17.600	17.050	17.500	15.556	2,281,607
2023-02-15	16.750	18.000	16.600	17.300	15.378	3,661,790
2023-02-14	15.900	17.450	15.900	17.450	15.511	5,219,958
2023-02-13	16.200	16.250	15.650	15.900	14.133	934,219
2023-02-10	16.250	16.250	15.700	15.900	14.133	1,577,542
2023-02-09	15.750	15.950	15.250	15.800	14.044	1,622,334

← NewerPage 15 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.