Skip to main content
logo
TRK Corporation (TPE:1432)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.20
+0.10 (0.66%)
At close: Jul 9, 2026

TRK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202615.1015.2515.1015.2015.200.66%137,549
Jul 8, 202615.1515.2015.1015.1015.10-0.33%212,835
Jul 7, 202615.3015.3015.1515.1515.15-0.98%299,687
Jul 6, 202615.5015.6015.2515.3015.300.66%319,052
Jul 3, 202615.3015.3015.2015.2015.20-333,224
Jul 2, 202615.2515.3015.1515.2015.20-214,408
Jul 1, 202615.3015.3015.1515.2015.20-0.33%236,301
Jun 30, 202615.3515.3515.1515.2515.250.33%221,295
Jun 29, 202615.3515.3515.1515.2015.20-0.33%261,171
Jun 26, 202615.6515.6515.2015.2515.25-2.56%656,000
Jun 25, 202615.7015.7515.6515.6515.65-0.63%339,498
Jun 24, 202615.8515.9015.6515.7515.75-0.63%482,023
Jun 23, 202615.7516.1015.5015.8515.85-0.87%1,532,325
Jun 22, 202617.7518.0017.6018.0015.992.27%2,269,073
Jun 18, 202617.4017.7517.4017.6015.631.15%1,058,983
Jun 17, 202617.3017.4017.2017.4015.460.87%448,731
Jun 16, 202617.3017.3517.1517.2515.32-318,206
Jun 15, 202617.4517.4517.2017.2515.32-0.58%381,773
Jun 12, 202617.2517.4017.2517.3515.410.87%310,256
Jun 11, 202617.4017.4017.0517.2015.28-0.58%366,876
Jun 10, 202617.4017.5517.2017.3015.37-0.57%732,913
Jun 9, 202617.3517.5517.2017.4015.461.46%604,764
Jun 8, 202617.0517.2516.7017.1515.23-0.29%576,121
Jun 5, 202617.1517.4017.1017.2015.280.58%561,834
Jun 4, 202617.1517.2017.0517.1015.19-0.58%365,855
Jun 3, 202617.0017.2016.7017.2015.281.78%730,836
Jun 2, 202616.8516.9516.8016.9015.010.60%323,375
Jun 1, 202617.0017.0016.7516.8014.92-609,616
May 29, 202616.4516.9516.4516.8014.923.70%718,140
May 28, 202616.1516.2516.0516.2014.390.93%355,738
May 27, 202616.4516.4516.0516.0514.26-1.23%511,098
May 26, 202616.4016.4516.2016.2514.43-0.91%377,016
May 25, 202616.5016.5016.3016.4014.57-0.30%335,288
May 22, 202616.5016.5016.3016.4514.610.30%145,488
May 21, 202616.2516.4516.2516.4014.570.92%135,589
May 20, 202616.2516.3016.2016.2514.43-167,761
May 19, 202616.2016.4016.2016.2514.430.31%151,971
May 18, 202616.4016.4516.2016.2014.39-1.22%259,376
May 15, 202616.5016.5516.4016.4014.57-0.61%360,007
May 14, 202616.5516.6516.5016.5014.66-0.30%185,805
May 13, 202616.7016.7016.5016.5514.70-0.90%277,122
May 12, 202616.7516.8016.6016.7014.83-0.30%226,043
May 11, 202616.8516.8516.7016.7514.88-0.59%195,410
May 8, 202616.7516.9016.7016.8514.970.60%255,315
May 7, 202616.8016.8516.7016.7514.88-0.30%232,875
May 6, 202616.9516.9516.7016.8014.92-0.30%373,143
May 5, 202616.8016.9016.7516.8514.970.90%149,116
May 4, 202616.8516.9516.7016.7014.83-0.89%205,758
Apr 30, 202616.9517.1016.8016.8514.97-0.59%208,075
Apr 29, 202616.7017.0016.7016.9515.062.11%214,057