Trk Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 21.450 | 21.600 | 21.300 | 21.350 | 18.978 | 272,371 |
| 2025-02-03 | 21.000 | 21.850 | 20.800 | 21.450 | 19.067 | 727,403 |
| 2025-01-22 | 20.900 | 21.050 | 20.750 | 21.000 | 18.667 | 355,574 |
| 2025-01-21 | 20.900 | 20.900 | 20.750 | 20.850 | 18.533 | 90,034 |
| 2025-01-20 | 21.000 | 21.050 | 20.700 | 20.900 | 18.578 | 315,390 |
| 2025-01-17 | 20.950 | 21.100 | 20.850 | 20.900 | 18.578 | 452,813 |
| 2025-01-16 | 20.500 | 20.850 | 20.400 | 20.800 | 18.489 | 421,859 |
| 2025-01-15 | 20.000 | 20.500 | 20.000 | 20.300 | 18.044 | 194,222 |
| 2025-01-14 | 20.000 | 20.050 | 19.900 | 20.000 | 17.778 | 125,310 |
| 2025-01-13 | 20.000 | 20.000 | 19.050 | 20.000 | 17.778 | 372,156 |
| 2025-01-10 | 19.900 | 20.150 | 19.900 | 20.000 | 17.778 | 271,173 |
| 2025-01-09 | 20.700 | 20.700 | 20.000 | 20.000 | 17.778 | 512,650 |
| 2025-01-08 | 20.400 | 20.750 | 20.400 | 20.750 | 18.444 | 171,939 |
| 2025-01-07 | 20.800 | 20.800 | 20.300 | 20.400 | 18.133 | 577,709 |
| 2025-01-06 | 20.800 | 21.100 | 20.750 | 20.800 | 18.489 | 316,187 |
| 2025-01-03 | 21.000 | 21.250 | 20.750 | 20.850 | 18.533 | 366,305 |
| 2025-01-02 | 20.900 | 21.300 | 20.900 | 21.100 | 18.756 | 480,186 |
| 2024-12-31 | 21.000 | 21.000 | 20.700 | 20.950 | 18.622 | 223,658 |
| 2024-12-30 | 20.550 | 21.000 | 20.550 | 20.850 | 18.533 | 722,047 |
| 2024-12-27 | 20.550 | 20.600 | 20.450 | 20.500 | 18.222 | 206,406 |
| 2024-12-26 | 20.400 | 20.700 | 20.400 | 20.550 | 18.267 | 264,536 |
| 2024-12-25 | 20.700 | 20.700 | 20.200 | 20.400 | 18.133 | 308,091 |
| 2024-12-24 | 20.500 | 20.800 | 20.500 | 20.550 | 18.267 | 344,315 |
| 2024-12-23 | 20.050 | 20.500 | 20.050 | 20.500 | 18.222 | 477,480 |
| 2024-12-20 | 20.000 | 20.100 | 20.000 | 20.050 | 17.822 | 181,905 |
| 2024-12-19 | 19.900 | 20.200 | 19.900 | 19.950 | 17.733 | 298,240 |
| 2024-12-18 | 20.100 | 20.100 | 19.900 | 20.000 | 17.778 | 130,360 |
| 2024-12-17 | 19.700 | 20.100 | 19.700 | 20.000 | 17.778 | 215,585 |
| 2024-12-16 | 19.650 | 19.950 | 19.500 | 19.850 | 17.644 | 298,147 |
| 2024-12-13 | 19.900 | 19.950 | 19.700 | 19.750 | 17.556 | 266,102 |
| 2024-12-12 | 20.000 | 20.200 | 19.950 | 19.950 | 17.733 | 337,381 |
| 2024-12-11 | 20.300 | 20.300 | 19.750 | 19.950 | 17.733 | 367,123 |
| 2024-12-10 | 19.900 | 20.250 | 19.850 | 20.200 | 17.956 | 473,016 |
| 2024-12-09 | 19.650 | 20.250 | 19.600 | 19.950 | 17.733 | 573,761 |
| 2024-12-06 | 19.450 | 19.750 | 19.400 | 19.650 | 17.467 | 269,476 |
| 2024-12-05 | 19.350 | 19.400 | 19.300 | 19.350 | 17.200 | 245,279 |
| 2024-12-04 | 19.300 | 19.400 | 19.250 | 19.350 | 17.200 | 178,774 |
| 2024-12-03 | 19.450 | 19.450 | 19.200 | 19.300 | 17.156 | 273,301 |
| 2024-12-02 | 19.300 | 19.450 | 19.200 | 19.250 | 17.111 | 477,399 |
| 2024-11-29 | 19.550 | 19.550 | 19.200 | 19.450 | 17.289 | 308,465 |
| 2024-11-28 | 19.550 | 19.700 | 19.300 | 19.550 | 17.378 | 611,590 |
| 2024-11-27 | 19.650 | 20.100 | 19.550 | 19.550 | 17.378 | 1,163,311 |
| 2024-11-26 | 20.800 | 20.850 | 19.500 | 20.000 | 17.778 | 3,581,197 |
| 2024-11-25 | 21.450 | 21.450 | 21.250 | 21.450 | 19.067 | 3,362,813 |
| 2024-11-22 | 19.500 | 19.600 | 19.300 | 19.500 | 17.333 | 168,167 |
| 2024-11-21 | 19.400 | 19.600 | 19.150 | 19.500 | 17.333 | 290,152 |
| 2024-11-20 | 19.400 | 19.400 | 19.400 | 19.400 | 17.244 | 115,203 |
| 2024-11-19 | 19.200 | 19.600 | 19.050 | 19.500 | 17.333 | 315,165 |
| 2024-11-18 | 19.350 | 19.650 | 19.300 | 19.400 | 17.244 | 280,301 |
| 2024-11-15 | 19.500 | 19.900 | 19.350 | 19.400 | 17.244 | 374,263 |
| 2024-11-14 | 19.550 | 19.600 | 19.300 | 19.300 | 17.156 | 291,042 |
| 2024-11-13 | 19.400 | 19.450 | 19.250 | 19.400 | 17.244 | 139,181 |
| 2024-11-12 | 19.600 | 19.600 | 19.200 | 19.400 | 17.244 | 188,245 |
| 2024-11-11 | 19.450 | 19.600 | 19.400 | 19.600 | 17.422 | 435,386 |
| 2024-11-08 | 19.300 | 19.450 | 19.250 | 19.400 | 17.244 | 144,056 |
| 2024-11-07 | 19.350 | 19.400 | 19.250 | 19.300 | 17.156 | 126,184 |
| 2024-11-06 | 19.650 | 19.650 | 19.300 | 19.400 | 17.244 | 219,089 |
| 2024-11-05 | 19.650 | 19.650 | 19.400 | 19.450 | 17.289 | 133,145 |
| 2024-11-04 | 19.500 | 19.550 | 19.200 | 19.450 | 17.289 | 298,442 |
| 2024-11-01 | 19.050 | 19.250 | 18.800 | 19.150 | 17.022 | 195,016 |
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.