TRK Corporation - 1432.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.25	18.2	18.2	19.15	18	955,996
December 03, 2025	18.1	18.25	18.25	18.5	17.95	341,950
December 02, 2025	18.05	17.95	17.95	18.05	17.8	130,904
December 01, 2025	17.95	17.9	17.9	17.95	17.6	97,989
November 28, 2025	17.7	17.85	17.85	18	17.6	178,084
November 27, 2025	17.55	17.7	17.7	17.7	17.4	149,470
November 26, 2025	17.65	17.55	17.55	17.65	17.4	174,299
November 25, 2025	17.6	17.6	17.6	17.7	17.3	204,240
November 24, 2025	18.35	17.6	17.6	18.4	17.15	852,983
November 21, 2025	17.6	18.55	18.55	18.85	17.35	1.76M
November 20, 2025	17.15	17.15	17.15	17.35	17.1	59,732
November 19, 2025	17.2	17.1	17.1	17.55	17.1	97,522
November 18, 2025	17.3	17.1	17.1	17.3	17.05	205,881
November 17, 2025	17.35	17.35	17.35	17.6	17.35	111,346
November 14, 2025	17.5	17.35	17.35	17.6	17.35	130,069
November 13, 2025	17.4	17.35	17.35	17.6	17.3	88,297
November 12, 2025	17.4	17.35	17.35	17.4	17.35	70,728
November 11, 2025	17.5	17.4	17.4	17.5	17.4	96,977
November 10, 2025	17.45	17.4	17.4	17.5	17.35	69,894
November 07, 2025	17.45	17.4	17.4	17.45	17.35	105,464
November 06, 2025	17.65	17.45	17.45	17.7	17.4	80,272
November 05, 2025	17.45	17.45	17.45	17.5	17.35	64,694
November 04, 2025	17.55	17.45	17.45	17.55	17.35	106,712
November 03, 2025	17.5	17.45	17.45	17.55	17.4	77,265
October 31, 2025	17.4	17.5	17.5	17.5	17.35	102,738
October 30, 2025	17.55	17.35	17.35	17.55	17.35	87,857
October 29, 2025	17.55	17.5	17.5	17.55	17.4	126,422
October 28, 2025	17.7	17.55	17.55	17.7	17.5	55,528
October 27, 2025	17.35	17.55	17.55	17.55	17.35	86,484
October 23, 2025	17.35	17.35	17.35	17.4	17.3	63,942
October 22, 2025	17.4	17.35	17.35	17.5	17.35	120,645
October 21, 2025	17.4	17.4	17.4	17.4	17.35	43,853
October 20, 2025	17.3	17.4	17.4	17.5	17.3	62,461
October 17, 2025	17.3	17.3	17.3	17.55	17.25	118,685
October 16, 2025	17.5	17.4	17.4	17.5	17.4	91,736
October 15, 2025	17.4	17.45	17.45	17.6	17.4	42,000
October 14, 2025	17.45	17.4	17.4	17.6	17.4	148,928
October 13, 2025	17.5	17.6	17.6	17.6	17.4	121,644
October 09, 2025	17.7	17.7	17.7	17.75	17.6	115,720
October 08, 2025	17.5	17.7	17.7	17.75	17.5	179,963
October 07, 2025	17.4	17.5	17.5	17.6	17.2	233,124
October 03, 2025	17.35	17.4	17.4	17.45	17.35	68,967
October 02, 2025	17.6	17.45	17.45	17.6	17.35	47,571
October 01, 2025	17.4	17.45	17.45	17.5	17	54,613
September 30, 2025	17.35	17.4	17.4	17.4	17.25	89,423
September 29, 2025	17.25	17.25	17.25	17.25	17.25	0
September 26, 2025	17.4	17.25	17.25	17.7	17.25	142,078
September 25, 2025	17.4	17.4	17.4	17.5	17.35	144,813
September 24, 2025	17.5	17.4	17.4	17.5	17.4	106,685
September 23, 2025	17.45	17.5	17.5	17.55	17.45	68,619
September 22, 2025	17.5	17.45	17.45	17.5	17.45	47,775
September 19, 2025	17.6	17.5	17.5	17.65	17.5	216,532
September 18, 2025	17.5	17.6	17.6	17.6	17.45	94,132
September 17, 2025	17.55	17.45	17.45	17.55	17.45	97,414
September 16, 2025	17.55	17.55	17.55	17.6	17.55	128,705
September 15, 2025	17.35	17.5	17.5	17.5	17.35	95,676
September 12, 2025	17.3	17.35	17.35	17.5	17.3	118,359
September 11, 2025	17.35	17.3	17.3	17.5	17.3	109,572
September 10, 2025	17.45	17.3	17.3	17.45	17.25	132,164
September 09, 2025	17.9	17.45	17.45	18	17.4	265,189

TRK Corporation (1432.TW) TAI