Trk Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	16.550	16.550	16.150	16.250	14.444	85,242
2025-05-02	16.250	16.600	16.150	16.550	14.711	114,869
2025-04-30	16.250	16.350	16.200	16.250	14.444	39,002
2025-04-29	16.250	16.300	16.150	16.300	14.489	122,005
2025-04-28	16.150	16.300	16.150	16.200	14.400	92,002
2025-04-25	16.150	16.250	16.050	16.150	14.356	105,814
2025-04-24	16.300	16.300	16.000	16.000	14.222	59,021
2025-04-23	16.000	16.150	15.950	15.950	14.178	59,004
2025-04-22	15.750	15.900	15.600	15.750	14.000	72,102
2025-04-21	16.100	16.150	15.750	15.800	14.044	150,015
2025-04-18	16.200	16.200	16.000	16.150	14.356	66,893
2025-04-17	16.050	16.300	15.900	16.250	14.444	81,278
2025-04-16	16.500	16.500	16.100	16.150	14.356	106,003
2025-04-15	16.050	16.500	16.050	16.500	14.667	145,170
2025-04-14	16.500	16.500	15.900	15.950	14.178	299,018
2025-04-11	15.650	16.100	15.000	15.900	14.133	330,714
2025-04-10	15.700	15.700	15.600	15.700	13.956	152,968
2025-04-09	15.600	15.600	14.100	14.300	12.711	797,451
2025-04-08	14.650	15.500	14.650	15.500	13.778	668,033
2025-04-07	15.650	15.650	15.650	15.650	13.911	316,109
2025-04-02	17.200	17.450	17.000	17.350	15.422	240,116
2025-04-01	17.100	17.500	17.100	17.200	15.289	290,041
2025-03-31	17.500	17.500	17.000	17.100	15.200	476,281
2025-03-28	18.500	18.500	17.500	17.900	15.911	658,094
2025-03-27	18.750	18.750	18.300	18.350	16.311	459,012
2025-03-26	19.200	19.200	18.650	18.850	16.756	602,516
2025-03-25	19.700	19.700	19.200	19.300	17.156	980,792
2025-03-24	19.450	19.700	19.450	19.650	17.467	774,596
2025-03-21	19.550	19.550	19.400	19.400	17.244	370,849
2025-03-20	19.550	19.600	19.500	19.550	17.378	173,146
2025-03-19	19.500	19.650	19.300	19.450	17.289	250,862
2025-03-18	19.750	19.750	19.500	19.500	17.333	422,326
2025-03-17	19.350	19.650	19.350	19.600	17.422	437,269
2025-03-14	19.100	19.300	19.100	19.250	17.111	233,655
2025-03-13	19.200	19.300	19.150	19.150	17.022	263,429
2025-03-12	19.400	19.400	19.150	19.150	17.022	369,900
2025-03-11	19.500	19.500	19.000	19.350	17.200	678,543
2025-03-10	19.500	19.750	19.500	19.550	17.378	419,668
2025-03-07	19.650	19.650	19.300	19.400	17.244	583,812
2025-03-06	19.100	19.650	19.100	19.600	17.422	1,361,969
2025-03-05	19.700	19.700	18.700	19.050	16.933	2,384,620
2025-03-04	18.650	20.300	18.650	19.700	17.511	1,200,000
2025-03-03	19.150	19.150	18.450	18.850	16.756	805,348
2025-02-27	20.000	20.000	19.050	19.150	17.022	1,818,012
2025-02-26	21.300	21.700	19.450	20.100	17.867	2,391,960
2025-02-25	21.100	21.250	20.600	20.900	18.578	994,710
2025-02-24	21.500	21.550	20.850	21.100	18.756	1,699,585
2025-02-21	21.450	22.350	21.450	22.300	19.822	1,840,611
2025-02-20	21.500	21.500	21.350	21.450	19.067	233,346
2025-02-19	21.550	21.800	21.400	21.450	19.067	201,435
2025-02-18	21.200	21.400	20.950	21.400	19.022	295,611
2025-02-17	21.800	21.800	21.350	21.400	19.022	297,183
2025-02-14	21.400	21.900	21.350	21.600	19.200	395,778
2025-02-13	21.250	21.500	21.150	21.200	18.844	431,205
2025-02-12	21.550	21.550	21.050	21.200	18.844	433,059
2025-02-11	21.750	22.000	21.500	21.550	19.156	378,074
2025-02-10	21.300	21.650	21.150	21.650	19.244	284,377
2025-02-07	21.600	21.600	21.150	21.300	18.933	487,273
2025-02-06	21.700	21.700	21.500	21.600	19.200	183,506
2025-02-05	21.400	21.600	21.350	21.600	19.200	333,071

← NewerPage 7 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.