TRK Corporation(TW:1432)
NT$14.300.00 (0.00%)
TW:1432
TRK Corporation historical prices
NT$14.30
At close:0.00 (0.00%)
TRK Corporation (1432) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 0.00% | 73,693 | 0.90 |
| Nov 10, 2026 | 14.40 | 14.40 | 14.25 | 14.30 | 14.30 | +0.35% | 126,540 | 1.57 |
| Nov 09, 2026 | 14.30 | 14.45 | 14.20 | 14.40 | 14.40 | +1.05% | 250,829 | 3.19 |
| Nov 06, 2026 | 14.30 | 14.80 | 13.50 | 14.25 | 14.25 | -1.72% | 583,690 | 8.19 |
| Nov 05, 2026 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | -1.36% | 112,048 | 1.50 |
| Nov 04, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 120,679 | 1.62 |
| Nov 03, 2026 | 14.90 | 14.90 | 14.75 | 14.80 | 14.80 | -0.67% | 117,861 | 1.58 |
| Nov 02, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.00% | 66,942 | 0.89 |
| Oct 30, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | -0.33% | 96,069 | 1.27 |
| Oct 29, 2026 | 14.90 | 14.95 | 14.85 | 14.95 | 14.95 | 0.00% | 75,759 | 0.98 |
| Oct 28, 2026 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | +0.34% | 40,550 | 0.51 |
| Oct 27, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 0.00% | 62,122 | 0.76 |
| Oct 26, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 0.00% | 42,244 | 0.47 |
| Oct 21, 2026 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 0.00% | 63,674 | 0.71 |
| Oct 20, 2026 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 81,102 | 0.90 |
| Oct 19, 2026 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | -0.33% | 100,683 | 1.12 |
| Oct 16, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 0.00% | 101,188 | 1.12 |
| Oct 15, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.00% | 93,296 | 1.02 |
| Oct 14, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 0.00% | 58,821 | 0.59 |
| Oct 13, 2026 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | 0.00% | 85,358 | 0.85 |
| Oct 12, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.00% | 149,606 | 1.49 |
| Oct 09, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.00% | 44,921 | 0.43 |
| Oct 07, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 0.00% | 40,577 | 0.39 |
| Oct 06, 2026 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | +0.33% | 58,567 | 0.55 |
| Oct 05, 2026 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | 0.00% | 64,767 | 0.60 |
| Oct 02, 2026 | 15.05 | 15.05 | 14.90 | 14.95 | 14.95 | -0.66% | 87,677 | 0.79 |
| Oct 01, 2026 | 15.00 | 15.05 | 14.95 | 15.05 | 15.05 | +0.33% | 61,056 | 0.53 |
| Sep 30, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | +0.33% | 77,492 | 0.65 |
| Sep 29, 2026 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | -0.66% | 80,105 | 0.66 |
| Sep 28, 2026 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 15.00 | 15.05 | 14.95 | 15.05 | 15.05 | 0.00% | 51,004 | 0.38 |
| Sep 23, 2026 | 15.00 | 15.05 | 14.95 | 15.05 | 15.05 | +0.33% | 36,774 | 0.26 |
| Sep 22, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 0.00% | 66,946 | 0.46 |
| Sep 21, 2026 | 15.00 | 15.05 | 14.90 | 15.00 | 15.00 | 0.00% | 93,657 | 0.61 |
| Sep 18, 2026 | 15.00 | 15.05 | 14.95 | 15.00 | 15.00 | +0.67% | 46,375 | 0.26 |
| Sep 17, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 117,740 | 0.56 |
| Sep 16, 2026 | 14.95 | 15.05 | 14.95 | 14.95 | 14.95 | 0.00% | 56,493 | 0.27 |
| Sep 15, 2026 | 15.00 | 15.05 | 14.95 | 14.95 | 14.95 | 0.00% | 103,442 | 0.46 |
| Sep 14, 2026 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | -0.33% | 64,471 | 0.28 |
| Sep 11, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | 0.00% | 124,225 | 0.53 |
| Sep 10, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | 0.00% | 63,658 | 0.27 |
| Sep 09, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 98,954 | 0.41 |
| Sep 08, 2026 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | 0.00% | 72,707 | 0.29 |
| Sep 07, 2026 | 15.00 | 15.15 | 15.00 | 15.05 | 15.05 | +0.33% | 101,747 | 0.40 |
| Sep 04, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | 0.00% | 94,601 | 0.36 |
| Sep 03, 2026 | 15.10 | 15.15 | 15.00 | 15.00 | 15.00 | -0.33% | 62,212 | 0.23 |
