Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.350	17.400	17.300	17.350	15.422	62,060
2025-10-22	17.400	17.500	17.350	17.350	15.422	118,123
2025-10-21	17.400	17.400	17.350	17.400	15.467	42,015
2025-10-20	17.300	17.500	17.300	17.400	15.467	58,013
2025-10-17	17.300	17.550	17.250	17.300	15.378	117,126
2025-10-16	17.500	17.500	17.400	17.400	15.467	88,901
2025-10-15	17.400	17.600	17.400	17.450	15.511	45,690
2025-10-14	17.450	17.600	17.400	17.400	15.467	145,111
2025-10-13	17.500	17.600	17.400	17.600	15.644	118,207
2025-10-09	17.700	17.750	17.600	17.700	15.733	116,075
2025-10-08	17.500	17.750	17.500	17.700	15.733	175,355
2025-10-07	17.400	17.600	17.200	17.500	15.556	228,603
2025-10-03	17.350	17.450	17.350	17.400	15.467	67,101
2025-10-02	17.600	17.600	17.350	17.450	15.511	45,114
2025-10-01	17.400	17.500	17.000	17.450	15.511	53,007
2025-09-30	17.350	17.400	17.250	17.400	15.467	88,011
2025-09-29	17.250	17.250	17.250	17.250	15.333	0
2025-09-26	17.400	17.700	17.250	17.250	15.333	140,210
2025-09-25	17.400	17.500	17.350	17.400	15.467	140,450
2025-09-24	17.500	17.500	17.400	17.400	15.467	104,273
2025-09-23	17.450	17.550	17.450	17.500	15.556	65,191
2025-09-22	17.500	17.500	17.450	17.450	15.511	45,386
2025-09-19	17.600	17.650	17.500	17.500	15.556	212,460
2025-09-18	17.500	17.600	17.450	17.600	15.644	91,248
2025-09-17	17.550	17.550	17.450	17.450	15.511	97,414
2025-09-16	17.550	17.600	17.550	17.550	15.600	125,112
2025-09-15	17.350	17.500	17.350	17.500	15.556	91,008
2025-09-12	17.300	17.500	17.300	17.350	15.422	128,061
2025-09-11	17.350	17.500	17.300	17.300	15.378	105,528
2025-09-10	17.450	17.450	17.250	17.300	15.378	128,051
2025-09-09	17.900	18.000	17.400	17.450	15.511	259,117
2025-09-08	17.500	18.100	17.500	17.900	15.911	475,174
2025-09-05	17.100	17.500	17.000	17.350	15.422	301,241
2025-09-04	16.850	17.050	16.750	17.050	15.156	123,094
2025-09-03	16.750	16.850	16.750	16.850	14.978	34,105
2025-09-02	16.750	16.800	16.750	16.750	14.889	54,470
2025-09-01	16.800	16.850	16.700	16.700	14.844	67,115
2025-08-29	16.750	16.850	16.750	16.800	14.933	62,025
2025-08-28	16.700	16.850	16.700	16.800	14.933	87,970
2025-08-27	16.750	16.900	16.650	16.900	15.022	115,700
2025-08-26	16.850	16.850	16.750	16.750	14.889	97,155
2025-08-25	16.800	16.850	16.750	16.850	14.978	118,064
2025-08-22	16.700	16.750	16.700	16.750	14.889	47,641
2025-08-21	16.700	16.800	16.700	16.750	14.889	47,080
2025-08-20	16.700	16.700	16.650	16.700	14.844	81,012
2025-08-19	16.650	16.700	16.500	16.700	14.844	217,767
2025-08-18	16.600	16.700	16.600	16.650	14.800	78,230
2025-08-15	16.650	16.700	16.600	16.650	14.800	63,008
2025-08-14	16.600	16.700	16.600	16.600	14.756	84,993
2025-08-13	16.700	16.750	16.600	16.600	14.756	160,722
2025-08-12	16.700	16.700	16.650	16.700	14.844	88,992
2025-08-11	16.700	16.700	16.550	16.700	14.844	103,011
2025-08-08	16.650	16.750	16.600	16.700	14.844	77,160
2025-08-07	16.650	16.650	16.550	16.650	14.800	67,334
2025-08-06	16.650	16.750	16.650	16.650	14.800	66,039
2025-08-05	16.700	16.700	16.650	16.650	14.800	51,134
2025-08-04	16.550	16.700	16.500	16.700	14.844	57,007
2025-08-01	16.550	16.550	16.550	16.550	14.711	0
2025-07-31	16.600	16.650	16.500	16.550	14.711	41,111
2025-07-30	16.450	16.600	16.450	16.600	14.756	64,594

← NewerPage 5 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.