Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.150	18.150	18.000	18.050	16.044	223,129
2026-01-19	18.300	18.300	18.000	18.150	16.133	498,467
2026-01-16	18.400	18.400	18.150	18.250	16.222	204,138
2026-01-15	18.100	18.750	18.100	18.400	16.356	675,117
2026-01-14	17.900	18.000	17.900	18.000	16.000	184,359
2026-01-13	18.000	18.000	17.850	17.900	15.911	170,300
2026-01-12	18.000	18.100	17.800	18.000	16.000	243,114
2026-01-09	17.800	18.100	17.800	17.950	15.956	158,322
2026-01-08	18.000	18.000	17.800	17.800	15.822	204,471
2026-01-07	18.100	18.100	17.850	17.900	15.911	285,504
2026-01-06	18.100	18.100	18.000	18.050	16.044	212,134
2026-01-05	18.200	18.200	18.050	18.100	16.089	211,671
2026-01-02	18.250	18.250	18.150	18.200	16.178	151,375
2025-12-31	18.050	18.250	17.850	18.250	16.222	342,985
2025-12-30	18.100	18.250	17.800	18.100	16.089	334,448
2025-12-29	18.200	18.300	18.150	18.250	16.222	96,113
2025-12-26	18.350	18.950	17.950	18.050	16.044	698,138
2025-12-24	18.050	18.450	18.000	18.250	16.222	109,056
2025-12-23	18.000	18.150	18.000	18.150	16.133	95,101
2025-12-22	18.200	18.400	17.950	18.000	16.000	238,740
2025-12-19	18.100	18.250	18.000	18.200	16.178	74,369
2025-12-18	18.100	18.100	18.000	18.050	16.044	40,161
2025-12-17	18.150	18.150	18.050	18.100	16.089	74,162
2025-12-16	18.350	18.350	17.850	18.150	16.133	312,167
2025-12-15	18.250	18.400	18.250	18.350	16.311	105,167
2025-12-12	18.350	18.500	18.300	18.300	16.267	134,198
2025-12-11	18.650	18.800	18.250	18.450	16.400	210,116
2025-12-10	18.500	18.750	18.450	18.650	16.578	192,199
2025-12-09	18.400	18.650	18.300	18.650	16.578	135,701
2025-12-08	18.350	18.500	18.100	18.400	16.356	172,609
2025-12-05	18.300	18.450	18.000	18.350	16.311	169,148
2025-12-04	18.250	19.150	18.000	18.200	16.178	940,498
2025-12-03	18.100	18.500	17.950	18.250	16.222	332,678
2025-12-02	18.050	18.050	17.800	17.950	15.956	130,276
2025-12-01	17.950	17.950	17.600	17.900	15.911	104,651
2025-11-28	17.700	18.000	17.600	17.850	15.867	174,496
2025-11-27	17.550	17.700	17.400	17.700	15.733	144,058
2025-11-26	17.650	17.650	17.400	17.550	15.600	175,795
2025-11-25	17.600	17.700	17.300	17.600	15.644	200,062
2025-11-24	18.350	18.400	17.150	17.600	15.644	848,122
2025-11-21	17.600	18.850	17.350	18.550	16.489	1,722,521
2025-11-20	17.150	17.350	17.100	17.150	15.244	58,102
2025-11-19	17.200	17.550	17.100	17.100	15.200	94,229
2025-11-18	17.300	17.300	17.050	17.100	15.200	200,085
2025-11-17	17.350	17.600	17.350	17.350	15.422	108,070
2025-11-14	17.500	17.600	17.350	17.350	15.422	128,065
2025-11-13	17.400	17.600	17.300	17.350	15.422	86,216
2025-11-12	17.400	17.400	17.350	17.350	15.422	68,011
2025-11-11	17.500	17.500	17.400	17.400	15.467	95,059
2025-11-10	17.450	17.500	17.350	17.400	15.467	67,019
2025-11-07	17.450	17.450	17.350	17.400	15.467	105,372
2025-11-06	17.650	17.700	17.400	17.450	15.511	80,120
2025-11-05	17.450	17.500	17.350	17.450	15.511	62,050
2025-11-04	17.550	17.550	17.350	17.450	15.511	104,346
2025-11-03	17.500	17.550	17.400	17.450	15.511	76,537
2025-10-31	17.400	17.500	17.350	17.500	15.556	100,360
2025-10-30	17.550	17.550	17.350	17.350	15.422	86,018
2025-10-29	17.550	17.550	17.400	17.500	15.556	122,102
2025-10-28	17.700	17.700	17.500	17.550	15.600	51,438
2025-10-27	17.350	17.550	17.350	17.550	15.600	81,517

← NewerPage 4 of 21 · 1,220 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.