Skip to main content
TRK Corporation (TPE:1432)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.65
-0.05 (-0.30%)
Mar 10, 2026, 12:27 PM CST

TRK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.3017.3016.5516.7016.70-2.91%605,613
Mar 6, 202617.3017.5016.9517.2017.20-4.18%784,981
Mar 5, 202617.5018.9017.5017.9517.952.87%875,846
Mar 4, 202617.7017.7017.1017.4517.45-1.69%572,650
Mar 3, 202618.0518.0517.5017.7517.75-2.20%520,481
Mar 2, 202617.9518.1517.6518.1518.151.11%340,545
Feb 26, 202618.0018.1017.7017.9517.95-0.28%481,315
Feb 25, 202618.5018.5017.7518.0018.00-2.70%1,025,445
Feb 24, 202619.4019.4518.2018.5018.50-4.39%1,388,606
Feb 23, 202619.1519.3519.1519.3519.351.04%690,281
Feb 11, 202619.1519.2518.8019.1519.15-505,846
Feb 10, 202619.1519.2519.1019.1519.15-312,606
Feb 9, 202619.1519.2018.9019.1519.151.32%493,736
Feb 6, 202619.0019.0018.6518.9018.90-0.26%306,986
Feb 5, 202619.1019.2018.8518.9518.95-0.79%392,140
Feb 4, 202618.5519.2518.5519.1019.103.24%797,478
Feb 3, 202618.4018.5518.3518.5018.500.54%139,879
Feb 2, 202618.3018.6018.2018.4018.40-0.54%370,078
Jan 30, 202618.4018.5518.3018.5018.500.54%182,162
Jan 29, 202618.5018.7018.2018.4018.40-0.54%207,136
Jan 28, 202618.7518.7518.4018.5018.50-0.54%207,350
Jan 27, 202618.6018.7018.4518.6018.60-183,668
Jan 26, 202618.2018.8018.2018.6018.602.20%282,262
Jan 23, 202618.5018.5018.1518.2018.20-1.62%195,945
Jan 22, 202618.7018.7518.3018.5018.50-0.27%501,877
Jan 21, 202618.3018.8018.1518.5518.552.77%877,509
Jan 20, 202618.1518.1518.0018.0518.05-0.55%227,829
Jan 19, 202618.3018.3018.0018.1518.15-0.55%506,859
Jan 16, 202618.4018.4018.1518.2518.25-0.82%208,022
Jan 15, 202618.1018.7518.1018.4018.402.22%678,939
Jan 14, 202617.9018.0017.9018.0018.000.56%187,195
Jan 13, 202618.0018.0017.8517.9017.90-0.56%174,072
Jan 12, 202618.0018.1017.8018.0018.000.28%249,026
Jan 9, 202617.8018.1017.8017.9517.950.84%160,567
Jan 8, 202618.0018.0017.8017.8017.80-0.56%207,635
Jan 7, 202618.1018.1017.8517.9017.90-0.83%290,434
Jan 6, 202618.1018.1018.0018.0518.05-0.28%216,142
Jan 5, 202618.2018.2018.0518.1018.10-0.55%215,166
Jan 2, 202618.2518.2518.1518.2018.20-0.27%155,736
Dec 31, 202518.0518.2517.8518.2518.250.83%348,124
Dec 30, 202518.1018.2517.8018.1018.10-0.82%342,436
Dec 29, 202518.2018.3018.1518.2518.251.11%98,420
Dec 26, 202518.3518.9517.9518.0518.05-1.10%703,081
Dec 24, 202518.0518.4518.0018.2518.250.55%110,670
Dec 23, 202518.0018.1518.0018.1518.150.83%97,799
Dec 22, 202518.2018.4017.9518.0018.00-1.10%242,130
Dec 19, 202518.1018.2518.0018.2018.200.83%76,079
Dec 18, 202518.1018.1018.0018.0518.05-0.28%41,787
Dec 17, 202518.1518.1518.0518.1018.10-0.28%75,272
Dec 16, 202518.3518.3517.8518.1518.15-1.09%314,738
Dec 15, 202518.2518.4018.2518.3518.350.27%108,949
Dec 12, 202518.3518.5018.3018.3018.30-0.81%137,049
Dec 11, 202518.6518.8018.2518.4518.45-1.07%214,838
Dec 10, 202518.5018.7518.4518.6518.65-196,357
Dec 9, 202518.4018.6518.3018.6518.651.36%140,795
Dec 8, 202518.3518.5018.1018.4018.400.27%175,273
Dec 5, 202518.3018.4518.0018.3518.350.82%176,565
Dec 4, 202518.2519.1518.0018.2018.20-0.27%954,498
Dec 3, 202518.1018.5017.9518.2518.251.67%342,628
Dec 2, 202518.0518.0517.8017.9517.950.28%132,255
Dec 1, 202517.9517.9517.6017.9017.900.28%108,643
Nov 28, 202517.7018.0017.6017.8517.850.85%178,084
Nov 27, 202517.5517.7017.4017.7017.700.85%149,470
Nov 26, 202517.6517.6517.4017.5517.55-0.28%180,154
Nov 25, 202517.6017.7017.3017.6017.60-204,240
Nov 24, 202518.3518.4017.1517.6017.60-5.12%852,983
Nov 21, 202517.6018.8517.3518.5518.558.16%1,755,453
Nov 20, 202517.1517.3517.1017.1517.150.29%59,732
Nov 19, 202517.2017.5517.1017.1017.10-97,522
Nov 18, 202517.3017.3017.0517.1017.10-1.44%205,881
Nov 17, 202517.3517.6017.3517.3517.35-111,346
Nov 14, 202517.5017.6017.3517.3517.35-130,069
Nov 13, 202517.4017.6017.3017.3517.35-88,297
Nov 12, 202517.4017.4017.3517.3517.35-0.29%70,728
Nov 11, 202517.5017.5017.4017.4017.40-96,977
Nov 10, 202517.4517.5017.3517.4017.40-69,894
Nov 7, 202517.4517.4517.3517.4017.40-0.29%105,836
Nov 6, 202517.6517.7017.4017.4517.45-81,392
Nov 5, 202517.4517.5017.3517.4517.45-64,744
Nov 4, 202517.5517.5517.3517.4517.45-106,712
Nov 3, 202517.5017.5517.4017.4517.45-0.29%77,265
Oct 31, 202517.4017.5017.3517.5017.500.86%102,738
Oct 30, 202517.5517.5517.3517.3517.35-0.86%87,857
Oct 29, 202517.5517.5517.4017.5017.50-0.28%126,422
Oct 28, 202517.7017.7017.5017.5517.55-55,528
Oct 27, 202517.3517.5517.3517.5517.551.15%86,484
Oct 23, 202517.3517.4017.3017.3517.35-63,942
Oct 22, 202517.4017.5017.3517.3517.35-0.29%120,645
Oct 21, 202517.4017.4017.3517.4017.40-43,853
Oct 20, 202517.3017.5017.3017.4017.400.58%62,461
Oct 17, 202517.3017.5517.2517.3017.30-0.57%121,148
Oct 16, 202517.5017.5017.4017.4017.40-0.29%91,736
Oct 15, 202517.4017.6017.4017.4517.450.29%47,744
Oct 14, 202517.4517.6017.4017.4017.40-1.14%148,928
Oct 13, 202517.5017.6017.4017.6017.60-0.56%121,644
Oct 9, 202517.7017.7517.6017.7017.70-119,795
Oct 8, 202517.5017.7517.5017.7017.701.14%179,963
Oct 7, 202517.4017.6017.2017.5017.500.57%233,124
Oct 3, 202517.3517.4517.3517.4017.40-0.29%68,967
Oct 2, 202517.6017.6017.3517.4517.45-47,571