Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	11.150	11.200	11.100	11.200	9.956	28,291
2022-02-14	11.250	11.250	11.100	11.150	9.911	73,657
2022-02-11	11.350	11.350	11.200	11.250	10.000	82,496
2022-02-10	11.300	11.350	11.300	11.350	10.089	27,515
2022-02-09	11.300	11.350	11.250	11.300	10.044	28,279
2022-02-08	11.200	11.300	11.200	11.250	10.000	26,187
2022-02-07	11.200	11.350	11.150	11.350	10.089	57,058
2022-01-26	11.150	11.150	11.100	11.150	9.911	53,252
2022-01-25	11.050	11.150	11.050	11.100	9.867	78,983
2022-01-24	11.250	11.250	11.100	11.150	9.911	195,658
2022-01-21	11.300	11.350	11.300	11.300	10.044	106,733
2022-01-20	11.350	11.450	11.350	11.450	10.178	69,222
2022-01-19	11.450	11.450	11.350	11.450	10.178	59,975
2022-01-18	11.500	11.550	11.400	11.500	10.222	32,800
2022-01-17	11.400	11.550	11.400	11.500	10.222	53,001
2022-01-14	11.400	11.500	11.300	11.350	10.089	140,485
2022-01-13	11.500	11.500	11.400	11.500	10.222	226,254
2022-01-12	11.550	11.600	11.450	11.500	10.222	69,137
2022-01-11	11.500	11.600	11.450	11.450	10.178	86,607
2022-01-10	11.600	11.600	11.500	11.550	10.267	56,173
2022-01-07	11.650	11.650	11.500	11.500	10.222	138,681
2022-01-06	11.700	11.700	11.550	11.550	10.267	87,679
2022-01-05	11.650	11.700	11.600	11.700	10.400	123,011
2022-01-04	11.700	11.700	11.600	11.650	10.356	125,106
2022-01-03	11.750	11.750	11.600	11.700	10.400	145,984
2021-12-30	11.750	11.750	11.650	11.750	10.444	142,576
2021-12-29	11.600	11.750	11.600	11.750	10.444	180,847
2021-12-28	11.650	11.750	11.500	11.550	10.267	577,961
2021-12-27	11.800	11.800	11.450	11.650	10.356	904,690
2021-12-24	11.950	11.950	11.550	11.850	10.533	1,760,456
2021-12-23	12.800	12.850	12.700	12.750	11.333	137,195
2021-12-22	12.800	12.800	12.700	12.800	11.378	140,000
2021-12-21	12.800	12.800	12.700	12.800	11.378	22,280
2021-12-20	12.800	12.800	12.700	12.800	11.378	147,151
2021-12-17	12.800	12.800	12.700	12.700	11.289	149,062
2021-12-16	12.750	12.750	12.650	12.700	11.289	122,387
2021-12-15	12.650	12.750	12.650	12.700	11.289	127,735
2021-12-14	12.700	12.800	12.650	12.750	11.333	118,558
2021-12-13	12.750	12.850	12.650	12.800	11.378	167,283
2021-12-10	12.900	12.900	12.700	12.750	11.333	76,663
2021-12-09	12.800	12.950	12.800	12.900	11.467	154,165
2021-12-08	12.700	12.800	12.700	12.800	11.378	143,507
2021-12-07	12.700	12.750	12.700	12.750	11.333	127,276
2021-12-06	12.850	12.850	12.700	12.850	11.422	124,575
2021-12-03	12.900	12.900	12.750	12.850	11.422	110,201
2021-12-02	12.900	12.950	12.700	12.800	11.378	139,013
2021-12-01	12.900	12.950	12.750	12.900	11.467	121,353
2021-11-30	12.950	12.950	12.800	12.900	11.467	122,395
2021-11-29	12.650	12.850	12.650	12.850	11.422	149,172
2021-11-26	12.850	12.900	12.800	12.850	11.422	56,447
2021-11-25	12.900	12.950	12.850	12.900	11.467	42,015
2021-11-24	12.900	13.000	12.800	13.000	11.556	29,002
2021-11-23	12.850	12.950	12.850	12.900	11.467	104,040
2021-11-22	12.761	12.810	12.713	12.761	11.344	53,524
2021-11-19	12.713	12.761	12.566	12.566	11.170	69,641
2021-11-18	12.908	12.908	12.713	12.761	11.344	55,336
2021-11-17	12.713	12.810	12.664	12.761	11.344	18,510
2021-11-16	12.908	12.908	12.664	12.713	11.300	62,893
2021-11-15	12.713	13.348	12.713	13.006	11.561	190,275
2021-11-12	12.761	12.761	12.615	12.713	11.300	57,767

← NewerPage 20 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.