Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	12.300	12.300	12.150	12.300	10.933	170,015
2022-08-08	12.400	12.400	12.100	12.300	10.933	96,231
2022-08-05	12.150	12.350	12.150	12.300	10.933	209,222
2022-08-04	11.900	12.200	11.700	12.150	10.800	303,220
2022-08-03	12.100	12.300	11.800	11.850	10.533	299,236
2022-08-02	12.650	12.650	12.100	12.150	10.800	374,182
2022-08-01	12.750	12.750	12.600	12.650	11.244	196,524
2022-07-29	12.550	12.800	12.400	12.700	11.289	418,510
2022-07-28	13.000	13.000	12.500	12.550	11.156	1,035,465
2022-07-27	12.400	13.400	12.300	13.100	11.644	1,580,460
2022-07-26	12.400	12.400	12.250	12.350	10.978	271,293
2022-07-25	12.500	12.600	12.400	12.400	11.022	201,028
2022-07-22	12.400	12.500	12.200	12.500	11.111	369,073
2022-07-21	12.500	12.500	12.200	12.350	10.978	339,809
2022-07-20	12.450	12.500	12.200	12.300	10.933	347,093
2022-07-19	12.400	12.400	12.200	12.350	10.978	396,257
2022-07-18	12.100	12.400	12.100	12.350	10.978	660,186
2022-07-15	12.050	12.100	11.800	12.000	10.667	283,290
2022-07-14	12.050	12.100	11.650	12.000	10.667	534,375
2022-07-13	11.900	12.300	11.700	12.050	10.711	683,038
2022-07-12	11.950	11.950	11.500	11.700	10.400	425,026
2022-07-11	12.300	12.350	11.950	11.950	10.622	311,156
2022-07-08	12.050	12.250	11.950	12.100	10.756	410,092
2022-07-07	11.650	12.300	11.550	12.050	10.711	468,395
2022-07-06	12.100	12.100	11.650	11.650	10.356	271,572
2022-07-05	11.850	12.500	11.800	12.050	10.711	439,096
2022-07-04	11.800	11.800	11.400	11.750	10.444	229,259
2022-07-01	11.700	11.800	11.250	11.600	10.311	394,438
2022-06-30	12.000	12.000	11.600	11.650	10.356	338,311
2022-06-29	11.900	12.150	11.900	11.950	10.622	269,424
2022-06-28	12.500	12.500	11.800	12.200	10.844	859,621
2022-06-27	11.500	12.400	11.400	12.400	11.022	837,193
2022-06-24	11.350	11.550	11.150	11.300	10.044	317,767
2022-06-23	11.400	11.500	11.150	11.300	10.044	357,626
2022-06-22	11.800	11.850	11.300	11.300	10.044	322,399
2022-06-21	11.500	11.900	11.350	11.800	10.489	392,144
2022-06-20	12.150	12.150	11.200	11.350	10.089	800,159
2022-06-17	12.150	12.200	11.850	12.150	10.800	703,537
2022-06-16	13.000	13.050	12.300	12.400	11.022	713,012
2022-06-15	13.400	13.400	12.600	12.700	11.289	943,747
2022-06-14	13.050	13.600	13.050	13.200	11.733	704,293
2022-06-13	13.450	13.450	13.000	13.050	11.600	642,262
2022-06-10	13.200	13.800	13.100	13.600	12.089	877,458
2022-06-09	13.350	13.500	13.100	13.300	11.822	1,018,337
2022-06-08	13.550	13.800	13.300	13.600	12.089	2,072,050
2022-06-07	12.750	14.000	12.700	14.000	12.444	2,665,178
2022-06-06	12.900	12.950	12.650	12.750	11.333	794,803
2022-06-02	13.350	13.350	12.800	12.900	11.467	1,096,803
2022-06-01	13.800	13.800	12.900	13.250	11.778	2,067,505
2022-05-31	13.300	14.300	13.100	14.100	12.533	4,021,269
2022-05-30	11.900	13.000	11.900	13.000	11.556	1,514,905
2022-05-27	12.000	12.050	11.850	11.850	10.533	373,500
2022-05-26	12.100	12.150	11.850	11.900	10.578	599,137
2022-05-25	12.100	12.150	11.750	12.150	10.800	782,400
2022-05-24	12.200	12.300	11.900	12.050	10.711	871,041
2022-05-23	12.550	12.600	12.050	12.100	10.756	1,638,249
2022-05-20	13.250	13.600	12.950	12.950	11.511	2,704,793
2022-05-19	12.800	13.650	12.000	13.650	12.133	4,704,246
2022-05-18	11.800	12.450	11.500	12.450	11.067	2,421,422
2022-05-17	10.250	11.350	10.250	11.350	10.089	707,464

← NewerPage 18 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.