Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.550	16.600	16.450	16.450	14.622	117,169
2025-07-28	16.500	16.650	16.500	16.550	14.711	49,009
2025-07-25	16.650	16.650	16.600	16.650	14.800	27,560
2025-07-24	16.700	16.700	16.600	16.650	14.800	67,190
2025-07-23	16.600	16.800	16.600	16.700	14.844	61,243
2025-07-22	16.900	16.950	16.650	16.650	14.800	177,032
2025-07-21	16.950	17.000	16.900	16.900	15.022	44,004
2025-07-18	17.000	17.000	16.850	16.950	15.067	86,160
2025-07-17	16.950	17.000	16.950	16.950	15.067	50,164
2025-07-16	16.950	16.950	16.900	16.950	15.067	71,078
2025-07-15	16.900	17.000	16.900	16.950	15.067	37,065
2025-07-14	17.000	17.000	16.900	16.900	15.022	106,073
2025-07-11	16.950	17.000	16.950	17.000	15.111	64,011
2025-07-10	16.950	16.950	16.900	16.950	15.067	37,001
2025-07-09	16.950	17.000	16.950	16.950	15.067	50,002
2025-07-08	16.900	17.000	16.900	17.000	15.111	49,004
2025-07-07	16.850	17.050	16.850	17.000	15.111	26,122
2025-07-04	17.050	17.100	17.000	17.000	15.111	47,337
2025-07-03	17.000	17.150	17.000	17.100	15.200	58,101
2025-07-02	17.000	17.000	16.950	17.000	15.111	17,447
2025-07-01	16.950	17.100	16.950	17.000	15.111	74,042
2025-06-30	17.150	17.150	16.950	16.950	15.067	129,239
2025-06-27	17.050	17.200	17.050	17.200	15.289	85,009
2025-06-26	17.050	17.250	17.050	17.100	15.200	86,192
2025-06-25	17.000	17.150	16.950	17.050	15.156	63,759
2025-06-24	16.950	17.200	16.950	17.100	15.200	78,225
2025-06-23	17.000	17.050	16.850	16.950	15.067	110,014
2025-06-20	17.850	17.850	16.800	17.150	15.244	346,174
2025-06-19	17.500	17.800	17.400	17.800	15.822	206,206
2025-06-18	17.300	17.650	17.250	17.600	15.644	113,514
2025-06-17	17.100	17.450	17.100	17.300	15.378	144,225
2025-06-16	17.050	17.050	17.000	17.000	15.111	63,053
2025-06-13	17.200	17.200	17.000	17.050	15.156	71,002
2025-06-12	17.150	17.250	17.050	17.200	15.289	52,050
2025-06-11	17.150	17.200	17.050	17.150	15.244	70,312
2025-06-10	17.050	17.200	17.050	17.150	15.244	95,281
2025-06-09	17.100	17.100	16.900	16.900	15.022	58,121
2025-06-06	17.100	17.100	16.900	17.000	15.111	39,016
2025-06-05	17.000	17.100	17.000	17.000	15.111	30,029
2025-06-04	17.000	17.150	16.950	17.100	15.200	84,600
2025-06-03	16.900	17.150	16.900	16.950	15.067	58,658
2025-06-02	17.350	17.350	16.900	16.900	15.022	131,017
2025-05-29	17.300	17.450	17.200	17.350	15.422	35,186
2025-05-28	17.350	17.500	17.100	17.350	15.422	84,050
2025-05-27	17.750	17.750	17.300	17.300	15.378	133,059
2025-05-26	17.600	17.850	17.600	17.750	15.778	51,098
2025-05-23	17.700	18.000	17.550	17.750	15.778	96,203
2025-05-22	17.900	17.900	17.650	17.700	15.733	116,436
2025-05-21	18.050	18.400	17.800	17.900	15.911	264,483
2025-05-20	18.600	18.900	18.100	18.400	16.356	565,250
2025-05-19	17.600	18.400	17.550	18.400	16.356	542,447
2025-05-16	17.900	17.950	17.400	17.500	15.556	227,667
2025-05-15	17.100	17.950	17.100	17.900	15.911	392,809
2025-05-14	16.900	17.050	16.900	17.000	15.111	49,153
2025-05-13	17.350	17.350	17.050	17.050	15.156	77,556
2025-05-12	16.950	17.150	16.850	17.050	15.156	149,509
2025-05-09	16.850	16.900	16.700	16.850	14.978	129,101
2025-05-08	16.600	17.100	16.500	16.850	14.978	164,084
2025-05-07	16.450	16.550	16.350	16.550	14.711	29,669
2025-05-06	16.400	16.500	16.150	16.500	14.667	62,101

← NewerPage 6 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.