Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.700	16.700	16.450	16.600	14.756	143,819
2026-04-27	16.800	16.800	16.450	16.550	14.711	329,897
2026-04-24	16.650	16.850	16.650	16.750	14.889	262,400
2026-04-23	16.850	16.950	16.500	16.550	14.711	452,005
2026-04-22	16.850	16.900	16.700	16.800	14.933	305,050
2026-04-21	16.750	16.850	16.650	16.800	14.933	484,053
2026-04-20	16.950	17.000	16.700	16.750	14.889	748,308
2026-04-17	17.200	17.200	16.900	16.950	15.067	539,850
2026-04-16	17.100	17.250	17.000	17.200	15.289	158,131
2026-04-15	17.100	17.250	17.100	17.100	15.200	295,113
2026-04-14	17.300	17.350	17.100	17.150	15.244	229,072
2026-04-13	17.350	17.350	17.100	17.200	15.289	204,474
2026-04-10	17.550	17.550	17.300	17.350	15.422	358,699
2026-04-09	17.450	17.450	17.400	17.450	15.511	189,782
2026-04-08	17.500	17.500	17.350	17.450	15.511	262,007
2026-04-07	17.400	17.450	17.300	17.400	15.467	146,062
2026-04-02	17.500	17.500	17.300	17.350	15.422	186,009
2026-04-01	17.550	17.600	17.450	17.450	15.511	262,278
2026-03-31	17.550	17.600	17.400	17.400	15.467	298,492
2026-03-30	17.800	17.800	17.500	17.550	15.600	409,041
2026-03-27	17.900	17.900	17.700	17.850	15.867	225,534
2026-03-26	18.150	18.150	17.900	17.950	15.956	554,272
2026-03-25	18.000	18.450	17.950	18.350	16.311	1,175,245
2026-03-24	18.200	18.200	17.900	17.950	15.956	768,683
2026-03-23	17.950	18.200	17.750	18.000	16.000	917,957
2026-03-20	18.100	18.150	17.900	18.000	16.000	656,593
2026-03-19	18.050	18.100	17.950	18.100	16.089	895,366
2026-03-18	18.400	18.400	18.000	18.050	16.044	1,219,050
2026-03-17	18.500	18.600	18.200	18.300	16.267	1,094,529
2026-03-16	18.850	18.850	18.100	18.350	16.311	1,972,758
2026-03-13	19.000	19.550	18.600	18.850	16.756	7,003,269
2026-03-12	19.000	19.000	18.750	19.000	16.889	6,416,922
2026-03-11	16.800	17.400	16.750	17.300	15.378	497,486
2026-03-10	16.800	16.800	16.450	16.800	14.933	490,151
2026-03-09	17.300	17.300	16.550	16.700	14.844	581,264
2026-03-06	17.300	17.500	16.950	17.200	15.289	763,201
2026-03-05	17.500	18.900	17.500	17.950	15.956	863,678
2026-03-04	17.700	17.700	17.100	17.450	15.511	555,028
2026-03-03	18.050	18.050	17.500	17.750	15.778	507,133
2026-03-02	17.950	18.150	17.650	18.150	16.133	334,020
2026-02-26	18.000	18.100	17.700	17.950	15.956	468,051
2026-02-25	18.500	18.500	17.750	18.000	16.000	1,003,067
2026-02-24	19.400	19.450	18.200	18.500	16.444	1,362,119
2026-02-23	19.150	19.350	19.150	19.350	17.200	679,398
2026-02-11	19.150	19.250	18.800	19.150	17.022	501,173
2026-02-10	19.150	19.250	19.100	19.150	17.022	306,334
2026-02-09	19.150	19.200	18.900	19.150	17.022	483,265
2026-02-06	19.000	19.000	18.650	18.900	16.800	302,104
2026-02-05	19.100	19.200	18.850	18.950	16.844	385,062
2026-02-04	18.550	19.250	18.550	19.100	16.978	780,919
2026-02-03	18.400	18.550	18.350	18.500	16.444	135,558
2026-02-02	18.300	18.600	18.200	18.400	16.356	365,847
2026-01-30	18.400	18.550	18.300	18.500	16.444	175,090
2026-01-29	18.500	18.700	18.200	18.400	16.356	203,627
2026-01-28	18.750	18.750	18.400	18.500	16.444	202,134
2026-01-27	18.600	18.700	18.450	18.600	16.533	179,305
2026-01-26	18.200	18.800	18.200	18.600	16.533	272,294
2026-01-23	18.500	18.500	18.150	18.200	16.178	192,369
2026-01-22	18.700	18.750	18.300	18.500	16.444	494,008
2026-01-21	18.300	18.800	18.150	18.550	16.489	865,952

← NewerPage 3 of 5 · 244 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.