Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	10.300	10.500	10.200	10.350	9.200	330,013
2022-05-13	10.200	10.450	10.100	10.300	9.156	271,202
2022-05-12	10.350	10.350	10.050	10.200	9.067	234,361
2022-05-11	10.450	10.500	10.300	10.400	9.244	186,355
2022-05-10	10.000	10.500	10.000	10.450	9.289	296,500
2022-05-09	10.600	10.650	10.100	10.250	9.111	495,023
2022-05-06	10.850	10.900	10.700	10.750	9.556	419,102
2022-05-05	11.000	11.100	10.900	11.050	9.822	373,100
2022-05-04	11.050	11.100	10.800	10.800	9.600	669,448
2022-05-03	11.250	11.300	11.000	11.050	9.822	205,491
2022-04-29	11.650	11.650	11.200	11.250	10.000	395,024
2022-04-28	11.150	11.200	10.950	11.200	9.956	426,421
2022-04-27	11.100	11.100	10.800	11.050	9.822	478,501
2022-04-26	11.700	11.750	11.250	11.300	10.044	751,292
2022-04-25	12.050	12.050	11.550	11.550	10.267	408,282
2022-04-22	12.000	12.200	11.850	12.050	10.711	430,361
2022-04-21	12.000	12.200	11.950	12.100	10.756	484,026
2022-04-20	12.300	12.300	11.900	12.000	10.667	814,500
2022-04-19	12.100	12.450	12.000	12.150	10.800	735,494
2022-04-18	12.900	12.950	11.950	12.100	10.756	1,307,555
2022-04-15	12.600	13.100	12.450	12.850	11.422	863,515
2022-04-14	12.950	13.050	12.500	12.550	11.156	652,820
2022-04-13	13.100	13.350	12.950	12.950	11.511	719,723
2022-04-12	13.050	13.200	12.750	12.950	11.511	911,605
2022-04-11	13.450	13.750	12.300	13.500	12.000	2,061,934
2022-04-08	13.700	13.850	13.300	13.650	12.133	1,337,243
2022-04-07	13.200	14.250	13.200	14.150	12.578	2,523,460
2022-04-06	13.600	13.600	12.800	13.000	11.556	1,344,317
2022-04-01	14.000	14.000	13.600	13.750	12.222	941,649
2022-03-31	15.000	15.000	14.000	14.150	12.578	1,341,174
2022-03-30	14.700	15.100	14.700	14.950	13.289	1,670,666
2022-03-29	15.100	15.300	14.600	14.850	13.200	2,161,639
2022-03-28	15.250	15.250	14.700	15.050	13.378	5,222,422
2022-03-25	15.850	15.850	15.850	15.850	14.089	3,853,528
2022-03-24	21.400	21.400	17.600	17.600	15.644	5,996,782
2022-03-23	19.550	19.550	19.500	19.550	17.378	3,305,206
2022-03-22	17.400	17.800	17.000	17.800	15.822	4,817,525
2022-03-21	15.700	16.200	15.600	16.200	14.400	4,715,401
2022-03-18	14.500	14.750	14.000	14.750	13.111	7,062,600
2022-03-17	13.350	13.450	13.250	13.450	11.956	5,103,730
2022-03-16	12.150	12.250	12.000	12.250	10.889	3,129,339
2022-03-15	11.200	11.250	11.150	11.150	9.911	42,007
2022-03-14	11.200	11.300	11.200	11.300	10.044	40,013
2022-03-11	11.400	11.400	11.200	11.350	10.089	48,005
2022-03-10	11.300	11.450	11.200	11.400	10.133	43,187
2022-03-09	11.350	11.550	11.150	11.400	10.133	87,059
2022-03-08	11.250	11.300	11.150	11.300	10.044	67,277
2022-03-07	11.500	11.500	11.300	11.300	10.044	122,331
2022-03-04	11.550	11.550	11.400	11.500	10.222	62,184
2022-03-03	11.600	11.600	11.500	11.550	10.267	122,049
2022-03-02	11.600	11.600	11.350	11.450	10.178	135,123
2022-03-01	11.450	11.550	11.400	11.550	10.267	148,449
2022-02-25	11.350	11.450	11.350	11.400	10.133	60,769
2022-02-24	11.500	11.500	11.350	11.500	10.222	203,233
2022-02-23	11.500	11.500	11.400	11.500	10.222	65,632
2022-02-22	11.550	11.550	11.400	11.500	10.222	141,837
2022-02-21	11.350	11.550	11.350	11.500	10.222	105,127
2022-02-18	11.200	11.450	11.150	11.350	10.089	50,217
2022-02-17	11.200	11.350	11.200	11.300	10.044	37,047
2022-02-16	11.300	11.300	11.200	11.200	9.956	23,094

← NewerPage 19 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.