ASE:TRUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.68	0.71	0.68	0.71	0.71	-	802
Nov 18, 2025	0.70	0.71	0.70	0.71	0.71	-2.74%	879
Nov 13, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	922
Nov 12, 2025	0.70	0.72	0.70	0.72	0.72	2.86%	567
Nov 11, 2025	0.69	0.70	0.69	0.70	0.70	4.48%	220
Nov 10, 2025	0.68	0.70	0.67	0.67	0.67	-4.29%	6,002
Nov 9, 2025	0.70	0.70	0.70	0.70	0.70	-	1
Nov 6, 2025	0.71	0.71	0.70	0.70	0.70	-4.11%	2,025
Nov 5, 2025	0.72	0.74	0.72	0.73	0.73	-1.35%	403
Nov 4, 2025	0.74	0.74	0.74	0.74	0.74	-3.90%	477
Nov 2, 2025	0.77	0.77	0.77	0.77	0.77	-	52
Oct 28, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	250
Oct 27, 2025	0.73	0.76	0.73	0.76	0.76	4.11%	8,071
Oct 26, 2025	0.74	0.79	0.73	0.73	0.73	-3.95%	4,755
Oct 23, 2025	0.78	0.78	0.76	0.76	0.76	-3.80%	322
Oct 21, 2025	0.77	0.79	0.76	0.79	0.79	-	9,383
Oct 20, 2025	0.77	0.79	0.76	0.79	0.79	3.95%	4,437
Oct 19, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	1,608
Oct 16, 2025	0.71	0.74	0.71	0.74	0.74	-	1,202
Oct 15, 2025	0.72	0.74	0.72	0.74	0.74	4.23%	5,250
Oct 14, 2025	0.69	0.71	0.69	0.71	0.71	4.41%	721
Oct 13, 2025	0.64	0.68	0.64	0.68	0.68	4.62%	2,959
Oct 12, 2025	0.64	0.65	0.64	0.65	0.65	1.56%	200
Oct 5, 2025	0.63	0.64	0.63	0.64	0.64	-1.54%	1,000
Oct 2, 2025	0.65	0.65	0.64	0.65	0.65	-	1,272
Oct 1, 2025	0.63	0.65	0.63	0.65	0.65	-1.52%	576
Sep 28, 2025	0.64	0.66	0.63	0.66	0.66	-	686
Sep 24, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	400
Sep 22, 2025	0.65	0.65	0.65	0.65	0.65	3.17%	25
Sep 21, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	25
Sep 18, 2025	0.62	0.65	0.62	0.62	0.62	-4.62%	698
Sep 17, 2025	0.64	0.66	0.64	0.65	0.65	-2.99%	909
Sep 16, 2025	0.65	0.67	0.65	0.67	0.67	3.08%	344
Sep 15, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	10
Sep 14, 2025	0.60	0.64	0.60	0.64	0.64	4.92%	1,000
Sep 11, 2025	0.61	0.62	0.61	0.61	0.61	-3.17%	582
Sep 10, 2025	0.61	0.65	0.61	0.63	0.63	-1.56%	2,013
Sep 7, 2025	0.64	0.64	0.61	0.64	0.64	1.59%	1,729
Sep 2, 2025	0.65	0.65	0.63	0.63	0.63	-4.55%	1,757
Sep 1, 2025	0.65	0.68	0.64	0.66	0.66	-1.49%	693
Aug 27, 2025	0.66	0.67	0.66	0.67	0.67	4.69%	357
Aug 26, 2025	0.64	0.64	0.64	0.64	0.64	-3.03%	25
Aug 25, 2025	0.66	0.66	0.66	0.66	0.66	-4.35%	500
Aug 20, 2025	0.68	0.69	0.68	0.69	0.69	4.55%	2,095
Aug 19, 2025	0.67	0.67	0.66	0.66	0.66	-4.35%	1,305
Aug 18, 2025	0.70	0.70	0.69	0.69	0.69	-4.17%	600
Aug 17, 2025	0.72	0.72	0.71	0.72	0.72	1.41%	683
Aug 14, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	3,282
Aug 13, 2025	0.70	0.72	0.70	0.72	0.72	2.86%	1,100
Aug 12, 2025	0.68	0.70	0.68	0.70	0.70	4.48%	2,030