TRK Corporation (TPE:1432)
Taiwan · Delayed Price · Currency is TWD 15.00
+0.05 (0.33%)
Sep 30, 2026, 1:30 PM CST
TRK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 0.33% | 77,485 |
| Sep 29, 2026 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | -0.66% | 80,105 |
| Sep 24, 2026 | 15.00 | 15.05 | 14.95 | 15.05 | 15.05 | - | 50,864 |
| Sep 23, 2026 | 15.00 | 15.05 | 14.95 | 15.05 | 15.05 | 0.33% | 36,764 |
| Sep 22, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | - | 66,774 |
| Sep 21, 2026 | 15.00 | 15.05 | 14.90 | 15.00 | 15.00 | - | 93,657 |
| Sep 18, 2026 | 15.00 | 15.05 | 14.95 | 15.00 | 15.00 | 0.67% | 46,375 |
| Sep 17, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 117,740 |
| Sep 16, 2026 | 14.95 | 15.05 | 14.95 | 14.95 | 14.95 | - | 56,493 |
| Sep 15, 2026 | 15.00 | 15.05 | 14.95 | 14.95 | 14.95 | - | 103,442 |
| Sep 14, 2026 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | -0.33% | 64,471 |
| Sep 11, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 124,225 |
| Sep 10, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 63,658 |
| Sep 9, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 98,954 |
| Sep 8, 2026 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | - | 72,707 |
| Sep 7, 2026 | 15.00 | 15.15 | 15.00 | 15.05 | 15.05 | 0.33% | 101,747 |
| Sep 4, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | - | 94,601 |
| Sep 3, 2026 | 15.10 | 15.15 | 15.00 | 15.00 | 15.00 | -0.33% | 62,212 |
| Sep 2, 2026 | 15.00 | 15.20 | 15.00 | 15.05 | 15.05 | - | 81,987 |
| Sep 1, 2026 | 15.00 | 15.10 | 14.95 | 15.05 | 15.05 | 0.33% | 53,960 |
| Aug 31, 2026 | 15.05 | 15.15 | 15.00 | 15.00 | 15.00 | -0.33% | 69,753 |
| Aug 28, 2026 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | - | 72,772 |
| Aug 27, 2026 | 15.05 | 15.20 | 15.00 | 15.05 | 15.05 | - | 79,423 |
| Aug 26, 2026 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | - | 49,327 |
| Aug 25, 2026 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | 0.33% | 51,386 |
| Aug 24, 2026 | 15.05 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 60,707 |
| Aug 21, 2026 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | - | 60,868 |
| Aug 20, 2026 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | 0.33% | 58,053 |
| Aug 19, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 102,190 |
| Aug 18, 2026 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | -0.66% | 68,760 |
| Aug 17, 2026 | 15.10 | 15.15 | 15.00 | 15.15 | 15.15 | 0.33% | 83,740 |
| Aug 14, 2026 | 15.10 | 15.20 | 15.05 | 15.10 | 15.10 | - | 47,469 |
| Aug 13, 2026 | 15.15 | 15.25 | 15.10 | 15.10 | 15.10 | -0.33% | 75,254 |
| Aug 12, 2026 | 15.30 | 15.30 | 15.15 | 15.15 | 15.15 | -0.98% | 113,629 |
| Aug 11, 2026 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 120,025 |
| Aug 10, 2026 | 15.15 | 15.40 | 15.15 | 15.30 | 15.30 | 1.32% | 325,379 |
| Aug 7, 2026 | 15.05 | 15.20 | 15.05 | 15.10 | 15.10 | -0.33% | 99,877 |
| Aug 6, 2026 | 15.10 | 15.15 | 15.00 | 15.15 | 15.15 | 0.33% | 130,850 |
| Aug 5, 2026 | 15.05 | 15.10 | 15.00 | 15.10 | 15.10 | 0.33% | 119,040 |
| Aug 4, 2026 | 15.00 | 15.10 | 14.95 | 15.05 | 15.05 | 0.33% | 130,625 |
| Aug 3, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 171,938 |
| Jul 31, 2026 | 15.05 | 15.30 | 15.05 | 15.10 | 15.10 | 0.33% | 173,581 |
| Jul 30, 2026 | 14.95 | 15.15 | 14.90 | 15.05 | 15.05 | 0.33% | 213,611 |
| Jul 29, 2026 | 15.15 | 15.15 | 14.90 | 15.00 | 15.00 | - | 259,177 |
| Jul 28, 2026 | 15.05 | 15.05 | 14.95 | 15.00 | 15.00 | -0.33% | 165,680 |
| Jul 27, 2026 | 15.00 | 15.05 | 14.95 | 15.05 | 15.05 | 0.33% | 101,795 |
| Jul 24, 2026 | 15.00 | 15.05 | 14.95 | 15.00 | 15.00 | -0.33% | 94,474 |
| Jul 23, 2026 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | - | 88,529 |
| Jul 22, 2026 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | - | 99,138 |
| Jul 21, 2026 | 15.00 | 15.15 | 15.00 | 15.05 | 15.05 | 0.67% | 98,703 |