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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	18.55	19.1	19.1	19.25	18.55	796,559
February 03, 2026	18.4	18.5	18.5	18.55	18.35	141,437
February 02, 2026	18.3	18.4	18.4	18.6	18.2	370,078
January 30, 2026	18.4	18.5	18.5	18.55	18.3	182,162
January 29, 2026	18.5	18.4	18.4	18.7	18.2	207,136
January 28, 2026	18.75	18.5	18.5	18.75	18.4	207,350
January 27, 2026	18.6	18.6	18.6	18.7	18.45	183,973
January 26, 2026	18.2	18.6	18.6	18.8	18.2	282,262
January 23, 2026	18.5	18.2	18.2	18.5	18.15	185,565
January 22, 2026	18.7	18.5	18.5	18.75	18.3	501,877
January 21, 2026	18.3	18.55	18.55	18.8	18.15	877,509
January 20, 2026	18.15	18.05	18.05	18.15	18	227,829
January 19, 2026	18.3	18.15	18.15	18.3	18	506,859
January 16, 2026	18.4	18.25	18.25	18.4	18.15	207,884
January 15, 2026	18.1	18.4	18.4	18.75	18.1	678,939
January 14, 2026	17.9	18	18	18	17.9	186,836
January 13, 2026	18	17.9	17.9	18	17.85	174,072
January 12, 2026	18	18	18	18.1	17.8	249,026
January 09, 2026	17.8	17.95	17.95	18.1	17.8	160,567
January 08, 2026	18	17.8	17.8	18	17.8	207,635
January 07, 2026	18.1	17.9	17.9	18.1	17.85	290,434
January 06, 2026	18.1	18.05	18.05	18.1	18	214,008
January 05, 2026	18.2	18.1	18.1	18.2	18.05	215,166
January 02, 2026	18.25	18.2	18.2	18.25	18.15	121,301
December 31, 2025	18.05	18.25	18.25	18.25	17.85	348,124
December 30, 2025	18.1	18.1	18.1	18.25	17.8	342,436
December 29, 2025	18.2	18.25	18.25	18.3	18.15	98,420
December 26, 2025	18.35	18.05	18.05	18.95	17.95	703,081
December 24, 2025	18.05	18.25	18.25	18.45	18	109,670
December 23, 2025	18	18.15	18.15	18.15	18	97,799
December 22, 2025	18.2	18	18	18.4	17.95	244,870
December 19, 2025	18.1	18.2	18.2	18.25	18	75,710
December 18, 2025	18.1	18.05	18.05	18.1	18	41,948
December 17, 2025	18.15	18.1	18.1	18.15	18.05	75,272
December 16, 2025	18.35	18.15	18.15	18.35	17.85	314,738
December 15, 2025	18.25	18.35	18.35	18.4	18.25	108,949
December 12, 2025	18.35	18.3	18.3	18.5	18.3	123,851
December 11, 2025	18.65	18.45	18.45	18.8	18.25	214,954
December 10, 2025	18.5	18.65	18.65	18.75	18.45	196,357
December 09, 2025	18.4	18.65	18.65	18.65	18.3	140,795
December 08, 2025	18.35	18.4	18.4	18.5	18.1	175,273
December 05, 2025	18.3	18.35	18.35	18.45	18	176,401
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

TRK Corporation (1432.TW) TAI