Skip to main content
logo
TRK Corporation (TPE:1432)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.80
+0.60 (3.70%)
May 29, 2026, 1:30 PM CST

TRK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202616.4516.9516.4516.8016.803.70%718,140
May 28, 202616.1516.2516.0516.2016.200.93%353,988
May 27, 202616.4516.4516.0516.0516.05-1.23%511,098
May 26, 202616.4016.4516.2016.2516.25-0.91%377,016
May 25, 202616.5016.5016.3016.4016.40-0.30%335,288
May 22, 202616.5016.5016.3016.4516.450.30%145,427
May 21, 202616.2516.4516.2516.4016.400.92%135,589
May 20, 202616.2516.3016.2016.2516.25-167,761
May 19, 202616.2016.4016.2016.2516.250.31%151,971
May 18, 202616.4016.4516.2016.2016.20-1.22%259,376
May 15, 202616.5016.5516.4016.4016.40-0.61%360,007
May 14, 202616.5516.6516.5016.5016.50-0.30%185,805
May 13, 202616.7016.7016.5016.5516.55-0.90%277,122
May 12, 202616.7516.8016.6016.7016.70-0.30%226,043
May 11, 202616.8516.8516.7016.7516.75-0.59%195,410
May 8, 202616.7516.9016.7016.8516.850.60%255,315
May 7, 202616.8016.8516.7016.7516.75-0.30%232,875
May 6, 202616.9516.9516.7016.8016.80-0.30%373,143
May 5, 202616.8016.9016.7516.8516.850.90%149,116
May 4, 202616.8516.9516.7016.7016.70-0.89%205,758
Apr 30, 202616.9517.1016.8016.8516.85-0.59%208,075
Apr 29, 202616.7017.0016.7016.9516.952.11%214,057
Apr 28, 202616.7016.7016.4516.6016.600.30%148,511
Apr 27, 202616.8016.8016.4516.5516.55-1.19%342,281
Apr 24, 202616.6516.8516.6516.7516.751.21%272,538
Apr 23, 202616.8516.9516.5016.5516.55-1.49%482,935
Apr 22, 202616.8516.9016.7016.8016.80-320,009
Apr 21, 202616.7516.8516.6516.8016.800.30%504,443
Apr 20, 202616.9517.0016.7016.7516.75-1.18%766,565
Apr 17, 202617.2017.2016.9016.9516.95-1.45%555,365
Apr 16, 202617.1017.2517.0017.2017.200.58%164,981
Apr 15, 202617.1017.2517.1017.1017.10-0.29%309,054
Apr 14, 202617.3017.3517.1017.1517.15-0.29%240,330
Apr 13, 202617.3517.3517.1017.2017.20-0.86%216,134
Apr 10, 202617.5517.5517.3017.3517.35-0.57%376,035
Apr 9, 202617.4517.4517.4017.4517.45-198,260
Apr 8, 202617.5017.5017.3517.4517.450.29%272,118
Apr 7, 202617.4017.4517.3017.4017.400.29%154,815
Apr 2, 202617.5017.5017.3017.3517.35-0.57%197,750
Apr 1, 202617.5517.6017.4517.4517.450.29%273,941
Mar 31, 202617.5517.6017.4017.4017.40-0.85%309,540
Mar 30, 202617.8017.8017.5017.5517.55-1.68%423,785
Mar 27, 202617.9017.9017.7017.8517.85-0.56%235,367
Mar 26, 202618.1518.1517.9017.9517.95-2.18%571,309
Mar 25, 202618.0018.4517.9518.3518.352.23%1,211,436
Mar 24, 202618.2018.2017.9017.9517.95-0.28%798,538
Mar 23, 202617.9518.2017.7518.0018.00-951,768
Mar 20, 202618.1018.1517.9018.0018.00-0.55%679,043
Mar 19, 202618.0518.1017.9518.1018.100.28%923,195
Mar 18, 202618.4018.4018.0018.0518.05-1.37%1,262,661