Trk Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.000 | 19.350 | 19.000 | 19.100 | 16.978 | 186,074 |
| 2024-10-29 | 19.500 | 19.500 | 18.900 | 18.950 | 16.844 | 600,999 |
| 2024-10-28 | 19.400 | 19.700 | 19.300 | 19.550 | 17.378 | 380,585 |
| 2024-10-25 | 19.100 | 19.700 | 19.100 | 19.400 | 17.244 | 560,147 |
| 2024-10-24 | 19.250 | 19.250 | 19.000 | 19.100 | 16.978 | 119,959 |
| 2024-10-23 | 19.200 | 19.200 | 19.050 | 19.150 | 17.022 | 138,542 |
| 2024-10-22 | 19.050 | 19.200 | 19.000 | 19.050 | 16.933 | 182,414 |
| 2024-10-21 | 18.650 | 19.200 | 18.650 | 19.100 | 16.978 | 340,170 |
| 2024-10-18 | 18.650 | 18.800 | 18.550 | 18.650 | 16.578 | 272,527 |
| 2024-10-17 | 18.650 | 18.800 | 18.600 | 18.700 | 16.622 | 172,218 |
| 2024-10-16 | 18.800 | 18.800 | 18.600 | 18.650 | 16.578 | 413,556 |
| 2024-10-15 | 18.500 | 19.050 | 18.500 | 18.900 | 16.800 | 466,412 |
| 2024-10-14 | 18.650 | 18.750 | 18.450 | 18.500 | 16.444 | 342,522 |
| 2024-10-11 | 18.500 | 18.800 | 18.200 | 18.550 | 16.489 | 437,505 |
| 2024-10-09 | 19.100 | 19.100 | 18.350 | 18.400 | 16.356 | 495,887 |
| 2024-10-08 | 19.750 | 19.750 | 18.800 | 19.100 | 16.978 | 599,473 |
| 2024-10-07 | 19.000 | 19.900 | 19.000 | 19.650 | 17.467 | 1,218,330 |
| 2024-10-04 | 18.750 | 19.200 | 18.750 | 19.000 | 16.889 | 743,652 |
| 2024-10-01 | 18.750 | 18.900 | 18.650 | 18.850 | 16.756 | 428,800 |
| 2024-09-30 | 18.750 | 18.750 | 18.550 | 18.650 | 16.578 | 269,671 |
| 2024-09-27 | 18.400 | 18.800 | 18.400 | 18.750 | 16.667 | 724,567 |
| 2024-09-26 | 18.300 | 18.500 | 18.200 | 18.350 | 16.311 | 250,323 |
| 2024-09-25 | 18.300 | 18.500 | 18.300 | 18.300 | 16.267 | 205,391 |
| 2024-09-24 | 18.350 | 18.450 | 18.250 | 18.300 | 16.267 | 209,092 |
| 2024-09-23 | 18.200 | 18.550 | 18.100 | 18.450 | 16.400 | 459,060 |
| 2024-09-20 | 18.000 | 18.200 | 17.900 | 18.100 | 16.089 | 268,354 |
| 2024-09-19 | 17.950 | 18.000 | 17.800 | 18.000 | 16.000 | 112,512 |
| 2024-09-18 | 17.950 | 18.000 | 17.850 | 17.950 | 15.956 | 91,115 |
| 2024-09-16 | 17.850 | 17.950 | 17.850 | 17.950 | 15.956 | 92,117 |
| 2024-09-13 | 17.800 | 17.850 | 17.750 | 17.850 | 15.867 | 53,231 |
| 2024-09-12 | 17.850 | 17.850 | 17.750 | 17.800 | 15.822 | 67,683 |
| 2024-09-11 | 17.600 | 17.850 | 17.550 | 17.850 | 15.867 | 139,195 |
| 2024-09-10 | 17.750 | 17.800 | 17.550 | 17.600 | 15.644 | 95,030 |
| 2024-09-09 | 17.800 | 17.800 | 17.700 | 17.750 | 15.778 | 101,123 |
| 2024-09-06 | 17.950 | 17.950 | 17.650 | 17.800 | 15.822 | 64,360 |
| 2024-09-05 | 17.950 | 18.050 | 17.800 | 17.850 | 15.867 | 119,103 |
| 2024-09-04 | 18.050 | 18.100 | 17.600 | 17.950 | 15.956 | 224,110 |
| 2024-09-03 | 18.000 | 18.300 | 17.950 | 18.250 | 16.222 | 540,090 |
| 2024-09-02 | 17.950 | 18.000 | 17.850 | 18.000 | 16.000 | 205,977 |
| 2024-08-30 | 17.650 | 17.800 | 17.650 | 17.750 | 15.778 | 71,655 |
| 2024-08-29 | 17.600 | 17.650 | 17.550 | 17.650 | 15.689 | 37,423 |
| 2024-08-28 | 17.600 | 17.700 | 17.550 | 17.600 | 15.644 | 51,113 |
| 2024-08-27 | 17.650 | 17.750 | 17.600 | 17.600 | 15.644 | 55,206 |
| 2024-08-26 | 17.850 | 17.900 | 17.700 | 17.800 | 15.822 | 111,461 |
| 2024-08-23 | 17.800 | 17.800 | 17.650 | 17.800 | 15.822 | 55,005 |
| 2024-08-22 | 18.000 | 18.000 | 17.700 | 17.750 | 15.778 | 36,126 |
| 2024-08-21 | 18.000 | 18.000 | 17.650 | 17.900 | 15.911 | 106,082 |
| 2024-08-20 | 17.550 | 18.100 | 17.500 | 18.100 | 16.089 | 156,005 |
| 2024-08-19 | 17.550 | 17.650 | 17.500 | 17.550 | 15.600 | 46,545 |
| 2024-08-16 | 17.600 | 17.750 | 17.550 | 17.550 | 15.600 | 96,328 |
| 2024-08-15 | 17.750 | 17.750 | 17.550 | 17.600 | 15.644 | 48,106 |
| 2024-08-14 | 17.550 | 17.750 | 17.550 | 17.600 | 15.644 | 75,012 |
| 2024-08-13 | 17.600 | 17.600 | 17.500 | 17.600 | 15.644 | 54,654 |
| 2024-08-12 | 17.850 | 17.850 | 17.500 | 17.600 | 15.644 | 132,630 |
| 2024-08-09 | 17.600 | 17.800 | 17.500 | 17.800 | 15.822 | 120,241 |
| 2024-08-08 | 17.300 | 17.700 | 17.250 | 17.600 | 15.644 | 66,146 |
| 2024-08-07 | 17.000 | 17.650 | 16.950 | 17.600 | 15.644 | 145,039 |
| 2024-08-06 | 17.300 | 17.300 | 16.450 | 16.950 | 15.067 | 292,114 |
| 2024-08-05 | 17.650 | 17.650 | 16.550 | 17.300 | 15.378 | 594,459 |
| 2024-08-02 | 17.850 | 18.000 | 17.650 | 17.700 | 15.733 | 146,285 |
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.