TRK Corporation 1432
TWSE · Taiwan · Finance
TWD 14.95-0.10 (-0.66%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.95 | -0.66% | TWD 15.05 | TWD 15.05 | TWD 14.90 | 87.46K |
| 2026-10-01 | TWD 15.05 | +0.33% | TWD 15.00 | TWD 15.05 | TWD 14.95 | 57.30K |
| 2026-09-30 | TWD 15.00 | +0.33% | TWD 14.95 | TWD 15.00 | TWD 14.95 | 76.01K |
| 2026-09-29 | TWD 14.95 | -0.66% | TWD 15.05 | TWD 15.05 | TWD 14.95 | 77.60K |
| 2026-09-24 | TWD 15.05 | 0.00% | TWD 15.00 | TWD 15.05 | TWD 14.95 | 48.14K |
| 2026-09-23 | TWD 15.05 | +0.33% | TWD 15.00 | TWD 15.05 | TWD 14.95 | 34.01K |
| 2026-09-22 | TWD 15.00 | 0.00% | TWD 15.00 | TWD 15.00 | TWD 14.95 | 59.17K |
| 2026-09-21 | TWD 15.00 | 0.00% | TWD 15.00 | TWD 15.05 | TWD 14.90 | 90.02K |
| 2026-09-18 | TWD 15.00 | +0.67% | TWD 15.00 | TWD 15.05 | TWD 14.95 | 43.13K |
| 2026-09-17 | TWD 14.90 | -0.33% | TWD 15.00 | TWD 15.00 | TWD 14.90 | 113.99K |
| 2026-09-16 | TWD 14.95 | 0.00% | TWD 14.95 | TWD 15.05 | TWD 14.95 | 51.20K |
| 2026-09-15 | TWD 14.95 | 0.00% | TWD 15.00 | TWD 15.05 | TWD 14.95 | 101.07K |
| 2026-09-14 | TWD 14.95 | -0.33% | TWD 15.05 | TWD 15.05 | TWD 14.95 | 63.07K |
| 2026-09-11 | TWD 15.00 | 0.00% | TWD 15.00 | TWD 15.05 | TWD 15.00 | 122.03K |
| 2026-09-10 | TWD 15.00 | 0.00% | TWD 15.00 | TWD 15.05 | TWD 15.00 | 60.20K |
| 2026-09-09 | TWD 15.00 | -0.33% | TWD 15.05 | TWD 15.05 | TWD 15.00 | 97.01K |
| 2026-09-08 | TWD 15.05 | 0.00% | TWD 15.10 | TWD 15.10 | TWD 15.00 | 68.03K |
| 2026-09-07 | TWD 15.05 | +0.33% | TWD 15.00 | TWD 15.15 | TWD 15.00 | 96.42K |
| 2026-09-04 | TWD 15.00 | 0.00% | TWD 15.15 | TWD 15.15 | TWD 15.00 | 91.06K |
| 2026-09-03 | TWD 15.00 | -0.33% | TWD 15.10 | TWD 15.15 | TWD 15.00 | 60.14K |
| 2026-09-02 | TWD 15.05 | 0.00% | TWD 15.00 | TWD 15.20 | TWD 15.00 | 78.42K |
| 2026-09-01 | TWD 15.05 | +0.33% | TWD 15.00 | TWD 15.10 | TWD 14.95 | 50.02K |
| 2026-08-31 | TWD 15.00 | -0.33% | TWD 15.05 | TWD 15.15 | TWD 15.00 | 67.09K |
| 2026-08-28 | TWD 15.05 | 0.00% | TWD 15.10 | TWD 15.10 | TWD 15.00 | 69.23K |
| 2026-08-27 | TWD 15.05 | 0.00% | TWD 15.05 | TWD 15.20 | TWD 15.00 | 76.08K |
| 2026-08-26 | TWD 15.05 | 0.00% | TWD 15.05 | TWD 15.10 | TWD 15.00 | 45.66K |
| 2026-08-25 | TWD 15.05 | +0.33% | TWD 15.00 | TWD 15.10 | TWD 15.00 | 47.21K |
| 2026-08-24 | TWD 15.00 | -0.33% | TWD 15.05 | TWD 15.10 | TWD 15.00 | 58.01K |
| 2026-08-21 | TWD 15.05 | 0.00% | TWD 15.05 | TWD 15.10 | TWD 15.00 | 58.10K |
| 2026-08-20 | TWD 15.05 | +0.33% | TWD 15.00 | TWD 15.10 | TWD 15.00 | 55.01K |
| 2026-08-19 | TWD 15.00 | -0.33% | TWD 15.10 | TWD 15.10 | TWD 15.00 | 97.05K |
| 2026-08-18 | TWD 15.05 | -0.66% | TWD 15.20 | TWD 15.20 | TWD 15.00 | 59.04K |
| 2026-08-17 | TWD 15.15 | +0.33% | TWD 15.10 | TWD 15.15 | TWD 15.00 | 80.24K |
| 2026-08-14 | TWD 15.10 | 0.00% | TWD 15.10 | TWD 15.20 | TWD 15.05 | 44.01K |
| 2026-08-13 | TWD 15.10 | -0.33% | TWD 15.15 | TWD 15.25 | TWD 15.10 | 68.01K |
| 2026-08-12 | TWD 15.15 | -0.98% | TWD 15.30 | TWD 15.30 | TWD 15.15 | 103.82K |
| 2026-08-11 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.30 | TWD 15.20 | 111.49K |
| 2026-08-10 | TWD 15.30 | +1.32% | TWD 15.15 | TWD 15.40 | TWD 15.15 | 314.96K |
| 2026-08-07 | TWD 15.10 | -0.33% | TWD 15.05 | TWD 15.20 | TWD 15.05 | 98.10K |
| 2026-08-06 | TWD 15.15 | +0.33% | TWD 15.10 | TWD 15.15 | TWD 15.00 | 124.18K |
| 2026-08-05 | TWD 15.10 | +0.33% | TWD 15.05 | TWD 15.10 | TWD 15.00 | 113.02K |
| 2026-08-04 | TWD 15.05 | +0.33% | TWD 15.00 | TWD 15.10 | TWD 14.95 | 125.47K |
| 2026-08-03 | TWD 15.00 | -0.66% | TWD 15.10 | TWD 15.10 | TWD 15.00 | 168.29K |
| 2026-07-31 | TWD 15.10 | +0.33% | TWD 15.05 | TWD 15.30 | TWD 15.05 | 167.52K |
| 2026-07-30 | TWD 15.05 | +0.33% | TWD 14.95 | TWD 15.15 | TWD 14.90 | 211.02K |
| 2026-07-29 | TWD 15.00 | 0.00% | TWD 15.15 | TWD 15.15 | TWD 14.90 | 254.10K |
| 2026-07-28 | TWD 15.00 | -0.33% | TWD 15.05 | TWD 15.05 | TWD 14.95 | 159.95K |
| 2026-07-27 | TWD 15.05 | +0.33% | TWD 15.00 | TWD 15.05 | TWD 14.95 | 98.01K |
| 2026-07-24 | TWD 15.00 | -0.33% | TWD 15.00 | TWD 15.05 | TWD 14.95 | 87.36K |
| 2026-07-23 | TWD 15.05 | 0.00% | TWD 15.05 | TWD 15.05 | TWD 14.95 | 81.00K |
| 2026-07-22 | TWD 15.05 | 0.00% | TWD 15.10 | TWD 15.10 | TWD 15.05 | 94.07K |
| 2026-07-21 | TWD 15.05 | +0.67% | TWD 15.00 | TWD 15.15 | TWD 15.00 | 92.47K |
| 2026-07-20 | TWD 14.95 | 0.00% | TWD 15.05 | TWD 15.10 | TWD 14.95 | 164.07K |
| 2026-07-17 | TWD 14.95 | -1.97% | TWD 15.20 | TWD 15.20 | TWD 14.85 | 530.26K |
| 2026-07-16 | TWD 15.25 | 0.00% | TWD 15.30 | TWD 15.30 | TWD 15.15 | 166.06K |
| 2026-07-15 | TWD 15.25 | +0.66% | TWD 15.20 | TWD 15.25 | TWD 15.05 | 144.64K |
| 2026-07-14 | TWD 15.15 | -0.33% | TWD 15.30 | TWD 15.30 | TWD 15.00 | 233.01K |
| 2026-07-13 | TWD 15.20 | 0.00% | TWD 15.25 | TWD 15.25 | TWD 15.15 | 111.18K |
| 2026-07-10 | TWD 15.20 | 0.00% | TWD 15.20 | TWD 15.20 | TWD 15.20 | 0 |
| 2026-07-09 | TWD 15.20 | +0.66% | TWD 15.10 | TWD 15.25 | TWD 15.10 | 131.00K |
| 2026-07-08 | TWD 15.10 | -0.33% | TWD 15.15 | TWD 15.20 | TWD 15.10 | 204.10K |
| 2026-07-07 | TWD 15.15 | -0.98% | TWD 15.30 | TWD 15.30 | TWD 15.15 | 290.02K |
| 2026-07-06 | TWD 15.30 | +0.66% | TWD 15.50 | TWD 15.60 | TWD 15.25 | 313.09K |
| 2026-07-03 | TWD 15.20 | 0.00% | TWD 15.30 | TWD 15.30 | TWD 15.20 | 321.16K |
| 2026-07-02 | TWD 15.20 | 0.00% | TWD 15.25 | TWD 15.30 | TWD 15.15 | 206.20K |
| 2026-07-01 | TWD 15.20 | -0.33% | TWD 15.30 | TWD 15.30 | TWD 15.15 | 229.11K |
| 2026-06-30 | TWD 15.25 | +0.33% | TWD 15.35 | TWD 15.35 | TWD 15.15 | 211.58K |
| 2026-06-29 | TWD 15.20 | -0.33% | TWD 15.35 | TWD 15.35 | TWD 15.15 | 247.07K |
| 2026-06-26 | TWD 15.25 | -2.56% | TWD 15.65 | TWD 15.65 | TWD 15.20 | 620.06K |
| 2026-06-25 | TWD 15.65 | -0.63% | TWD 15.70 | TWD 15.75 | TWD 15.65 | 321.73K |
| 2026-06-24 | TWD 15.75 | -0.63% | TWD 15.85 | TWD 15.90 | TWD 15.65 | 461.03K |
| 2026-06-23 | TWD 15.85 | -11.94% | TWD 15.75 | TWD 16.10 | TWD 15.50 | 1.50M |
| 2026-06-22 | TWD 18.00 | +2.27% | TWD 17.75 | TWD 18.00 | TWD 17.60 | 2.23M |
| 2026-06-18 | TWD 17.60 | +1.15% | TWD 17.40 | TWD 17.75 | TWD 17.40 | 1.04M |
| 2026-06-17 | TWD 17.40 | +0.87% | TWD 17.30 | TWD 17.40 | TWD 17.20 | 434.47K |
| 2026-06-16 | TWD 17.25 | 0.00% | TWD 17.30 | TWD 17.35 | TWD 17.15 | 307.13K |
| 2026-06-15 | TWD 17.25 | -0.58% | TWD 17.45 | TWD 17.45 | TWD 17.20 | 372.20K |
| 2026-06-12 | TWD 17.35 | +0.87% | TWD 17.25 | TWD 17.40 | TWD 17.25 | 300.27K |
| 2026-06-11 | TWD 17.20 | -0.58% | TWD 17.40 | TWD 17.40 | TWD 17.05 | 359.23K |
| 2026-06-10 | TWD 17.30 | -0.57% | TWD 17.40 | TWD 17.55 | TWD 17.20 | 720.82K |
| 2026-06-09 | TWD 17.40 | +1.46% | TWD 17.35 | TWD 17.55 | TWD 17.20 | 595.33K |
| 2026-06-08 | TWD 17.15 | -0.29% | TWD 17.05 | TWD 17.25 | TWD 16.70 | 564.04K |
| 2026-06-05 | TWD 17.20 | +0.58% | TWD 17.15 | TWD 17.40 | TWD 17.10 | 547.41K |
| 2026-06-04 | TWD 17.10 | -0.58% | TWD 17.15 | TWD 17.20 | TWD 17.05 | 354.50K |
| 2026-06-03 | TWD 17.20 | +1.78% | TWD 17.00 | TWD 17.20 | TWD 16.70 | 712.59K |
| 2026-06-02 | TWD 16.90 | +0.60% | TWD 16.85 | TWD 16.95 | TWD 16.80 | 311.49K |
| 2026-06-01 | TWD 16.80 | 0.00% | TWD 17.00 | TWD 17.00 | TWD 16.75 | 595.67K |
| 2026-05-29 | TWD 16.80 | +3.70% | TWD 16.45 | TWD 16.95 | TWD 16.45 | 701.00K |
| 2026-05-28 | TWD 16.20 | +0.93% | TWD 16.15 | TWD 16.25 | TWD 16.05 | 344.75K |
| 2026-05-27 | TWD 16.05 | -1.23% | TWD 16.45 | TWD 16.45 | TWD 16.05 | 496.32K |