TRK Corporation (TPE:1432)
Taiwan · Delayed Price · Currency is TWD 15.00
-0.05 (-0.33%)
Aug 19, 2026, 1:30 PM CST
TRK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 47,459 |
| 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% | 322,416 |
| 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 |
| Jul 20, 2026 | 15.05 | 15.10 | 14.95 | 14.95 | 14.95 | - | 169,471 |
| Jul 17, 2026 | 15.20 | 15.20 | 14.85 | 14.95 | 14.95 | -1.97% | 545,228 |
| Jul 16, 2026 | 15.30 | 15.30 | 15.15 | 15.25 | 15.25 | - | 171,796 |
| Jul 15, 2026 | 15.20 | 15.25 | 15.05 | 15.25 | 15.25 | 0.66% | 148,623 |
| Jul 14, 2026 | 15.30 | 15.30 | 15.00 | 15.15 | 15.15 | -0.33% | 239,105 |
| Jul 13, 2026 | 15.25 | 15.25 | 15.15 | 15.20 | 15.20 | - | 115,286 |
| Jul 9, 2026 | 15.10 | 15.25 | 15.10 | 15.20 | 15.20 | 0.66% | 137,549 |
| Jul 8, 2026 | 15.15 | 15.20 | 15.10 | 15.10 | 15.10 | -0.33% | 212,835 |
| Jul 7, 2026 | 15.30 | 15.30 | 15.15 | 15.15 | 15.15 | -0.98% | 299,687 |
| Jul 6, 2026 | 15.50 | 15.60 | 15.25 | 15.30 | 15.30 | 0.66% | 319,052 |
| Jul 3, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | 333,224 |
| Jul 2, 2026 | 15.25 | 15.30 | 15.15 | 15.20 | 15.20 | - | 214,408 |
| Jul 1, 2026 | 15.30 | 15.30 | 15.15 | 15.20 | 15.20 | -0.33% | 236,301 |
| Jun 30, 2026 | 15.35 | 15.35 | 15.15 | 15.25 | 15.25 | 0.33% | 221,295 |
| Jun 29, 2026 | 15.35 | 15.35 | 15.15 | 15.20 | 15.20 | -0.33% | 261,171 |
| Jun 26, 2026 | 15.65 | 15.65 | 15.20 | 15.25 | 15.25 | -2.56% | 656,062 |
| Jun 25, 2026 | 15.70 | 15.75 | 15.65 | 15.65 | 15.65 | -0.63% | 342,231 |
| Jun 24, 2026 | 15.85 | 15.90 | 15.65 | 15.75 | 15.75 | -0.63% | 482,023 |
| Jun 23, 2026 | 15.75 | 16.10 | 15.50 | 15.85 | 15.85 | -0.87% | 1,532,325 |
| Jun 22, 2026 | 17.75 | 18.00 | 17.60 | 18.00 | 15.99 | 2.27% | 2,269,073 |
| Jun 18, 2026 | 17.40 | 17.75 | 17.40 | 17.60 | 15.63 | 1.15% | 1,058,983 |
| Jun 17, 2026 | 17.30 | 17.40 | 17.20 | 17.40 | 15.46 | 0.87% | 448,731 |
| Jun 16, 2026 | 17.30 | 17.35 | 17.15 | 17.25 | 15.32 | - | 318,206 |
| Jun 15, 2026 | 17.45 | 17.45 | 17.20 | 17.25 | 15.32 | -0.58% | 381,773 |
| Jun 12, 2026 | 17.25 | 17.40 | 17.25 | 17.35 | 15.41 | 0.87% | 310,256 |
| Jun 11, 2026 | 17.40 | 17.40 | 17.05 | 17.20 | 15.28 | -0.58% | 366,876 |
| Jun 10, 2026 | 17.40 | 17.55 | 17.20 | 17.30 | 15.37 | -0.57% | 732,913 |
| Jun 9, 2026 | 17.35 | 17.55 | 17.20 | 17.40 | 15.46 | 1.46% | 604,764 |
| Jun 8, 2026 | 17.05 | 17.25 | 16.70 | 17.15 | 15.23 | -0.29% | 576,121 |