Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	15.750	15.950	15.250	15.800	14.044	1,622,334
2023-02-08	16.600	16.600	15.550	15.750	14.000	4,062,146
2023-02-07	15.400	16.600	15.100	16.600	14.756	6,341,078
2023-02-06	13.800	15.100	13.800	15.100	13.422	2,171,863
2023-02-03	13.700	13.800	13.550	13.750	12.222	711,505
2023-02-02	13.250	13.650	13.250	13.650	12.133	1,106,269
2023-02-01	13.150	13.250	13.050	13.250	11.778	441,523
2023-01-31	13.150	13.200	13.050	13.100	11.644	500,155
2023-01-30	12.800	13.400	12.750	13.100	11.644	957,403
2023-01-17	12.500	12.700	12.450	12.650	11.244	514,204
2023-01-16	12.500	12.550	12.400	12.500	11.111	294,463
2023-01-13	12.400	12.500	12.400	12.450	11.067	232,149
2023-01-12	12.400	12.550	12.350	12.400	11.022	345,189
2023-01-11	12.300	12.400	12.300	12.350	10.978	175,032
2023-01-10	12.400	12.400	12.300	12.350	10.978	262,104
2023-01-09	12.300	12.400	12.300	12.400	11.022	165,335
2023-01-06	12.150	12.350	12.150	12.300	10.933	114,987
2023-01-05	12.400	12.450	12.150	12.200	10.844	333,704
2023-01-04	12.450	12.600	12.300	12.350	10.978	408,007
2023-01-03	12.000	12.550	12.000	12.450	11.067	877,369
2022-12-30	12.000	12.050	11.950	12.000	10.667	135,553
2022-12-29	11.900	12.000	11.750	12.000	10.667	266,255
2022-12-28	12.000	12.000	11.850	11.850	10.533	202,141
2022-12-27	11.900	12.000	11.900	11.900	10.578	129,135
2022-12-26	12.000	12.000	11.900	11.950	10.622	194,101
2022-12-23	11.950	12.000	11.850	12.000	10.667	135,065
2022-12-22	11.900	11.950	11.850	11.950	10.622	156,074
2022-12-21	11.800	11.850	11.800	11.850	10.533	144,811
2022-12-20	11.900	11.900	11.650	11.800	10.489	283,054
2022-12-19	11.950	11.950	11.850	11.900	10.578	174,249
2022-12-16	11.800	11.900	11.800	11.850	10.533	275,991
2022-12-15	11.950	12.050	11.800	11.900	10.578	415,023
2022-12-14	12.000	12.050	11.850	11.950	10.622	294,130
2022-12-13	12.100	12.100	11.900	11.950	10.622	317,138
2022-12-12	12.100	12.100	11.950	12.050	10.711	275,009
2022-12-09	12.050	12.300	11.950	12.150	10.800	509,220
2022-12-08	12.100	12.100	11.950	12.050	10.711	175,105
2022-12-07	12.150	12.250	12.000	12.000	10.667	146,345
2022-12-06	12.200	12.300	12.100	12.100	10.756	223,195
2022-12-05	12.350	12.400	12.100	12.200	10.844	330,793
2022-12-02	12.400	12.450	12.200	12.250	10.889	308,039
2022-12-01	12.300	12.450	12.200	12.400	11.022	498,901
2022-11-30	12.400	12.400	12.150	12.250	10.889	269,717
2022-11-29	12.350	12.450	12.150	12.250	10.889	271,036
2022-11-28	12.700	12.750	12.250	12.350	10.978	512,097
2022-11-25	12.350	12.400	12.200	12.200	10.844	340,762
2022-11-24	12.200	12.600	12.200	12.400	11.022	495,562
2022-11-23	12.100	12.150	12.100	12.150	10.800	246,006
2022-11-22	12.000	12.100	12.000	12.100	10.756	166,140
2022-11-21	12.050	12.050	11.950	12.000	10.667	290,999
2022-11-18	12.200	12.250	12.000	12.050	10.711	312,084
2022-11-17	12.200	12.200	12.000	12.150	10.800	159,323
2022-11-16	12.000	12.250	12.000	12.200	10.844	699,284
2022-11-15	11.950	12.150	11.950	12.050	10.711	258,107
2022-11-14	11.900	12.050	11.900	12.000	10.667	352,956
2022-11-11	12.100	12.100	11.900	11.900	10.578	291,211
2022-11-10	12.000	12.150	11.850	11.900	10.578	300,131
2022-11-09	11.750	12.250	11.700	12.100	10.756	628,853
2022-11-08	11.700	11.750	11.650	11.750	10.444	375,117
2022-11-07	11.650	11.700	11.600	11.650	10.356	231,232

← NewerPage 16 of 21 · 1,222 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.