Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.450	11.550	11.350	11.550	10.267	116,184
2022-11-02	11.600	11.650	11.500	11.600	10.311	98,020
2022-11-01	11.500	12.200	11.500	11.550	10.267	528,506
2022-10-31	11.500	11.600	11.500	11.500	10.222	165,323
2022-10-28	11.650	11.650	11.400	11.500	10.222	166,090
2022-10-27	11.700	11.700	11.450	11.600	10.311	344,141
2022-10-26	11.800	11.800	11.550	11.650	10.356	272,050
2022-10-25	11.450	11.800	11.450	11.800	10.489	374,290
2022-10-24	11.550	11.550	11.400	11.450	10.178	154,005
2022-10-21	11.350	11.450	11.300	11.400	10.133	185,018
2022-10-20	11.500	11.500	11.200	11.300	10.044	200,009
2022-10-19	11.550	11.600	11.450	11.550	10.267	129,005
2022-10-18	11.500	11.750	11.350	11.450	10.178	318,036
2022-10-17	11.600	11.600	11.300	11.600	10.311	212,005
2022-10-14	11.550	11.750	11.450	11.650	10.356	347,014
2022-10-13	12.100	12.100	11.000	11.250	10.000	545,465
2022-10-12	11.900	12.050	11.650	11.900	10.578	388,131
2022-10-11	12.400	12.400	11.900	12.050	10.711	298,007
2022-10-07	12.350	12.450	12.250	12.350	10.978	213,271
2022-10-06	12.300	12.650	12.200	12.350	10.978	287,597
2022-10-05	12.550	12.550	12.100	12.250	10.889	290,006
2022-10-04	12.350	12.700	12.150	12.300	10.933	1,162,024
2022-10-03	12.100	12.600	12.000	12.300	10.933	949,273
2022-09-30	11.900	12.300	11.700	12.150	10.800	621,013
2022-09-29	11.750	12.150	11.750	11.950	10.622	675,491
2022-09-28	11.500	11.850	11.300	11.700	10.400	1,053,080
2022-09-27	11.650	11.650	11.300	11.500	10.222	257,221
2022-09-26	11.800	11.800	11.200	11.650	10.356	749,452
2022-09-23	12.100	12.150	11.700	11.900	10.578	373,109
2022-09-22	12.000	12.150	11.850	12.050	10.711	220,189
2022-09-21	12.500	12.500	12.000	12.000	10.667	312,430
2022-09-20	12.700	12.700	12.400	12.500	11.111	110,108
2022-09-19	12.600	12.600	12.250	12.400	11.022	581,432
2022-09-16	12.600	12.650	12.500	12.600	11.200	320,100
2022-09-15	12.950	13.000	12.450	12.600	11.200	814,120
2022-09-14	12.550	12.950	12.550	12.850	11.422	341,065
2022-09-13	12.850	12.950	12.750	12.750	11.333	290,492
2022-09-12	12.700	12.850	12.550	12.850	11.422	377,272
2022-09-08	13.000	13.000	12.650	12.700	11.289	467,116
2022-09-07	13.050	13.400	12.750	12.800	11.378	827,145
2022-09-06	13.150	13.300	12.950	13.150	11.689	1,216,460
2022-09-05	13.500	13.500	12.850	12.950	11.511	1,007,051
2022-09-02	13.300	13.400	13.200	13.300	11.822	568,168
2022-09-01	13.300	13.550	13.000	13.300	11.822	1,257,121
2022-08-31	13.200	13.400	13.100	13.300	11.822	432,012
2022-08-30	12.750	13.400	12.750	13.300	11.822	1,208,139
2022-08-29	12.550	12.950	12.550	12.750	11.333	572,998
2022-08-26	13.350	13.350	13.050	13.200	11.733	622,147
2022-08-25	13.450	13.550	13.000	13.200	11.733	1,463,598
2022-08-24	13.100	13.750	13.050	13.500	12.000	1,566,382
2022-08-23	13.000	13.150	12.550	13.150	11.689	1,559,724
2022-08-22	12.900	13.000	12.850	12.900	11.467	102,000
2022-08-19	13.150	13.150	12.850	12.900	11.467	455,030
2022-08-18	12.800	13.150	12.700	13.150	11.689	770,824
2022-08-17	12.550	12.900	12.550	12.800	11.378	602,220
2022-08-16	12.550	12.650	12.400	12.500	11.111	348,210
2022-08-15	12.500	12.500	12.350	12.400	11.022	199,080
2022-08-12	12.500	12.600	12.400	12.450	11.067	168,021
2022-08-11	12.600	12.700	12.350	12.500	11.111	309,345
2022-08-10	12.500	12.950	12.500	12.600	11.200	634,138

← NewerPage 17 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.