Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.050	15.050	14.950	15.050	15.050	81,004
2026-07-22	15.100	15.100	15.050	15.050	15.050	94,068
2026-07-21	15.000	15.150	15.000	15.050	15.050	92,466
2026-07-20	15.050	15.100	14.950	14.950	14.950	164,068
2026-07-17	15.200	15.200	14.850	14.950	14.950	530,255
2026-07-16	15.300	15.300	15.150	15.250	15.250	166,056
2026-07-15	15.200	15.250	15.050	15.250	15.250	144,638
2026-07-14	15.300	15.300	15.000	15.150	15.150	233,005
2026-07-13	15.250	15.250	15.150	15.200	15.200	111,180
2026-07-10	15.200	15.200	15.200	15.200	15.200	0
2026-07-09	15.100	15.250	15.100	15.200	15.200	131,004
2026-07-08	15.150	15.200	15.100	15.100	15.100	204,100
2026-07-07	15.300	15.300	15.150	15.150	15.150	290,023
2026-07-06	15.500	15.600	15.250	15.300	15.300	313,094
2026-07-03	15.300	15.300	15.200	15.200	15.200	321,157
2026-07-02	15.250	15.300	15.150	15.200	15.200	206,197
2026-07-01	15.300	15.300	15.150	15.200	15.200	229,105
2026-06-30	15.350	15.350	15.150	15.250	15.250	211,580
2026-06-29	15.350	15.350	15.150	15.200	15.200	247,065
2026-06-26	15.650	15.650	15.200	15.250	15.250	620,062
2026-06-25	15.700	15.750	15.650	15.650	15.650	321,733
2026-06-24	15.850	15.900	15.650	15.750	15.750	461,029
2026-06-23	15.750	16.100	15.500	15.850	15.850	1,499,256
2026-06-22	17.750	18.000	17.600	18.000	16.000	2,232,821
2026-06-18	17.400	17.750	17.400	17.600	15.644	1,035,662
2026-06-17	17.300	17.400	17.200	17.400	15.467	434,471
2026-06-16	17.300	17.350	17.150	17.250	15.333	307,131
2026-06-15	17.450	17.450	17.200	17.250	15.333	372,203
2026-06-12	17.250	17.400	17.250	17.350	15.422	300,266
2026-06-11	17.400	17.400	17.050	17.200	15.289	359,225
2026-06-10	17.400	17.550	17.200	17.300	15.378	720,816
2026-06-09	17.350	17.550	17.200	17.400	15.467	595,330
2026-06-08	17.050	17.250	16.700	17.150	15.244	564,039
2026-06-05	17.150	17.400	17.100	17.200	15.289	547,411
2026-06-04	17.150	17.200	17.050	17.100	15.200	354,500
2026-06-03	17.000	17.200	16.700	17.200	15.289	712,589
2026-06-02	16.850	16.950	16.800	16.900	15.022	311,492
2026-06-01	17.000	17.000	16.750	16.800	14.933	595,669
2026-05-29	16.450	16.950	16.450	16.800	14.933	700,998
2026-05-28	16.150	16.250	16.050	16.200	14.400	344,750
2026-05-27	16.450	16.450	16.050	16.050	14.267	496,320
2026-05-26	16.400	16.450	16.200	16.250	14.444	364,945
2026-05-25	16.500	16.500	16.300	16.400	14.578	321,733
2026-05-22	16.500	16.500	16.300	16.450	14.622	140,061
2026-05-21	16.250	16.450	16.250	16.400	14.578	124,629
2026-05-20	16.250	16.300	16.200	16.250	14.444	163,660
2026-05-19	16.200	16.400	16.200	16.250	14.444	147,546
2026-05-18	16.400	16.450	16.200	16.200	14.400	236,365
2026-05-15	16.500	16.550	16.400	16.400	14.578	348,499
2026-05-14	16.550	16.650	16.500	16.500	14.667	178,122
2026-05-13	16.700	16.700	16.500	16.550	14.711	267,754
2026-05-12	16.750	16.800	16.600	16.700	14.844	217,532
2026-05-11	16.850	16.850	16.700	16.750	14.889	187,246
2026-05-08	16.750	16.900	16.700	16.850	14.978	244,410
2026-05-07	16.800	16.850	16.700	16.750	14.889	221,879
2026-05-06	16.950	16.950	16.700	16.800	14.933	363,527
2026-05-05	16.800	16.900	16.750	16.850	14.978	140,367
2026-05-04	16.850	16.950	16.700	16.700	14.844	195,044
2026-04-30	16.950	17.100	16.800	16.850	14.978	200,048
2026-04-29	16.700	17.000	16.700	16.950	15.067	205,783

← NewerPage 2 of 3 · 126 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.