Taiwan - Delayed Quote TWD

TRK Corporation (1432.TW)

Compare
19.40 0.00 (0.00%)
As of 12:04 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 19.35 19.40 19.25 19.40 19.40 68,199
Nov 6, 2024 19.65 19.65 19.30 19.40 19.40 219,089
Nov 5, 2024 19.65 19.65 19.40 19.45 19.45 133,145
Nov 4, 2024 19.50 19.55 19.20 19.45 19.45 298,442
Nov 1, 2024 19.05 19.25 18.80 19.15 19.15 195,016
Oct 31, 2024 19.10 19.10 19.10 19.10 19.10 -
Oct 30, 2024 19.00 19.35 19.00 19.10 19.10 186,074
Oct 29, 2024 19.50 19.50 18.90 18.95 18.95 600,999
Oct 28, 2024 19.40 19.70 19.30 19.55 19.55 380,585
Oct 25, 2024 19.10 19.70 19.10 19.40 19.40 560,147
Oct 24, 2024 19.25 19.25 19.00 19.10 19.10 119,959
Oct 23, 2024 19.20 19.20 19.05 19.15 19.15 138,542
Oct 22, 2024 19.05 19.20 19.00 19.05 19.05 182,414
Oct 21, 2024 18.65 19.20 18.65 19.10 19.10 340,170
Oct 18, 2024 18.65 18.80 18.55 18.65 18.65 272,527
Oct 17, 2024 18.65 18.80 18.60 18.70 18.70 172,218
Oct 16, 2024 18.80 18.80 18.60 18.65 18.65 413,556
Oct 15, 2024 18.50 19.05 18.50 18.90 18.90 466,412
Oct 14, 2024 18.65 18.75 18.45 18.50 18.50 342,522
Oct 11, 2024 18.50 18.80 18.20 18.55 18.55 437,505
Oct 9, 2024 19.10 19.10 18.35 18.40 18.40 495,887
Oct 8, 2024 19.75 19.75 18.80 19.10 19.10 599,473
Oct 7, 2024 19.00 19.90 19.00 19.65 19.65 1,218,330
Oct 4, 2024 18.75 19.20 18.75 19.00 19.00 743,652
Oct 1, 2024 18.75 18.90 18.65 18.85 18.85 428,800
Sep 30, 2024 18.75 18.75 18.55 18.65 18.65 269,671
Sep 27, 2024 18.40 18.80 18.40 18.75 18.75 724,567
Sep 26, 2024 18.30 18.50 18.20 18.35 18.35 250,323
Sep 25, 2024 18.30 18.50 18.30 18.30 18.30 205,391
Sep 24, 2024 18.35 18.45 18.25 18.30 18.30 209,092
Sep 23, 2024 18.20 18.55 18.10 18.45 18.45 459,060
Sep 20, 2024 18.00 18.20 17.90 18.10 18.10 268,354
Sep 19, 2024 17.95 18.00 17.80 18.00 18.00 112,512
Sep 18, 2024 17.95 18.00 17.85 17.95 17.95 91,115
Sep 16, 2024 17.85 17.95 17.85 17.95 17.95 92,117
Sep 13, 2024 17.80 17.85 17.75 17.85 17.85 53,231
Sep 12, 2024 17.85 17.85 17.75 17.80 17.80 67,683
Sep 11, 2024 17.60 17.85 17.55 17.85 17.85 139,195
Sep 10, 2024 17.75 17.80 17.55 17.60 17.60 95,030
Sep 9, 2024 17.80 17.80 17.70 17.75 17.75 101,123
Sep 6, 2024 17.95 17.95 17.65 17.80 17.80 64,360
Sep 5, 2024 17.95 18.05 17.80 17.85 17.85 119,103
Sep 4, 2024 18.05 18.10 17.60 17.95 17.95 224,110
Sep 3, 2024 18.00 18.30 17.95 18.25 18.25 540,090
Sep 2, 2024 17.95 18.00 17.85 18.00 18.00 205,977
Aug 30, 2024 17.65 17.80 17.65 17.75 17.75 71,655
Aug 29, 2024 17.60 17.65 17.55 17.65 17.65 37,423
Aug 28, 2024 17.60 17.70 17.55 17.60 17.60 51,113
Aug 27, 2024 17.65 17.75 17.60 17.60 17.60 55,206
Aug 26, 2024 17.85 17.90 17.70 17.80 17.80 111,461
Aug 23, 2024 17.80 17.80 17.65 17.80 17.80 55,005
Aug 22, 2024 18.00 18.00 17.70 17.75 17.75 36,126
Aug 21, 2024 18.00 18.00 17.65 17.90 17.90 106,082
Aug 20, 2024 17.55 18.10 17.50 18.10 18.10 156,005
Aug 19, 2024 17.55 17.65 17.50 17.55 17.55 46,545
Aug 16, 2024 17.60 17.75 17.55 17.55 17.55 96,328
Aug 15, 2024 17.75 17.75 17.55 17.60 17.60 48,106
Aug 14, 2024 17.55 17.75 17.55 17.60 17.60 75,012
Aug 13, 2024 17.60 17.60 17.50 17.60 17.60 54,654
Aug 12, 2024 17.85 17.85 17.50 17.60 17.60 132,630
Aug 9, 2024 17.60 17.80 17.50 17.80 17.80 120,241
Aug 8, 2024 17.30 17.70 17.25 17.60 17.60 66,146
Aug 7, 2024 17.00 17.65 16.95 17.60 17.60 145,039
Aug 6, 2024 17.30 17.30 16.45 16.95 16.95 292,114
Aug 5, 2024 17.65 17.65 16.55 17.30 17.30 594,459
Aug 2, 2024 17.85 18.00 17.65 17.70 17.70 146,285
Aug 1, 2024 17.85 18.05 17.80 17.90 17.90 118,284
Jul 31, 2024 17.75 17.85 17.70 17.85 17.85 45,442
Jul 30, 2024 17.85 17.85 17.70 17.75 17.75 87,005
Jul 29, 2024 17.70 17.90 17.60 17.85 17.85 150,374
Jul 26, 2024 17.60 17.70 17.60 17.60 17.60 86,155
Jul 23, 2024 17.70 17.80 17.70 17.75 17.75 86,417
Jul 22, 2024 17.80 17.80 17.50 17.60 17.60 253,581
Jul 19, 2024 18.00 18.00 17.80 17.80 17.80 171,207
Jul 18, 2024 18.00 18.10 17.90 18.00 18.00 171,731
Jul 17, 2024 18.00 18.15 18.00 18.10 18.10 152,302
Jul 16, 2024 18.15 18.20 18.05 18.10 18.10 102,314
Jul 15, 2024 18.50 18.50 17.90 18.10 18.10 252,322
Jul 12, 2024 18.50 18.75 18.10 18.35 18.35 361,133
Jul 11, 2024 18.20 18.25 18.05 18.10 18.10 121,106
Jul 10, 2024 18.15 18.35 18.10 18.15 18.15 88,447
Jul 9, 2024 18.40 18.40 18.00 18.15 18.15 238,561
Jul 8, 2024 18.50 18.70 18.10 18.40 18.40 368,773
Jul 5, 2024 18.55 18.75 18.25 18.45 18.45 374,274
Jul 4, 2024 17.95 18.55 17.95 18.55 18.55 827,450
Jul 3, 2024 18.00 18.00 17.85 17.85 17.85 68,219
Jul 2, 2024 18.05 18.05 17.90 17.95 17.95 125,022
Jul 1, 2024 17.80 18.10 17.80 18.05 18.05 270,232
Jun 28, 2024 17.95 17.95 17.70 17.75 17.75 168,590
Jun 27, 2024 18.00 18.00 17.65 17.80 17.80 205,020
Jun 26, 2024 18.10 18.20 17.75 18.00 18.00 205,222
Jun 25, 2024 17.80 18.15 17.60 18.10 18.10 394,301
Jun 24, 2024 17.75 17.85 17.70 17.70 17.70 114,427
Jun 21, 2024 17.65 17.85 17.60 17.75 17.75 214,060
Jun 20, 2024 17.55 17.75 17.55 17.65 17.65 83,276
Jun 19, 2024 17.60 17.60 17.50 17.55 17.55 277,087
Jun 18, 2024 17.60 17.75 17.60 17.70 17.70 124,992
Jun 17, 2024 17.80 17.80 17.70 17.70 17.70 89,939
Jun 14, 2024 17.85 17.95 17.70 17.80 17.80 167,066
Jun 13, 2024 17.55 17.85 17.50 17.85 17.85 123,505
Jun 12, 2024 17.75 17.75 17.55 17.55 17.55 143,003
Jun 11, 2024 17.90 17.90 17.70 17.75 17.75 134,171
Jun 7, 2024 17.50 17.90 17.50 17.85 17.85 253,489
Jun 6, 2024 17.70 17.75 17.50 17.50 17.50 219,163
Jun 5, 2024 17.65 17.70 17.45 17.65 17.65 322,374
Jun 4, 2024 17.85 17.85 17.65 17.65 17.65 196,035
Jun 3, 2024 18.00 18.00 17.75 17.85 17.85 216,047
May 31, 2024 17.95 17.95 17.85 17.90 17.90 153,890
May 30, 2024 18.00 18.00 17.90 17.95 17.95 132,407
May 29, 2024 18.05 18.15 18.00 18.10 18.10 126,495
May 28, 2024 17.90 18.10 17.85 18.10 18.10 148,260
May 27, 2024 18.00 18.00 17.75 17.95 17.95 353,216
May 24, 2024 17.90 17.95 17.80 17.90 17.90 159,173
May 23, 2024 18.15 18.15 17.85 17.90 17.90 229,312
May 22, 2024 18.00 18.20 18.00 18.10 18.10 141,814
May 21, 2024 17.95 18.10 17.95 18.00 18.00 132,400
May 20, 2024 18.10 18.10 17.95 18.00 18.00 210,459
May 17, 2024 18.05 18.20 18.05 18.10 18.10 121,350
May 16, 2024 18.05 18.10 17.95 18.05 18.05 161,205
May 15, 2024 18.00 18.05 17.95 17.95 17.95 149,003
May 14, 2024 18.15 18.25 17.95 18.00 18.00 141,226
May 13, 2024 18.00 18.10 17.90 18.10 18.10 128,771
May 10, 2024 18.15 18.15 17.90 18.00 18.00 164,062
May 9, 2024 18.15 18.30 18.10 18.10 18.10 116,120
May 8, 2024 18.20 18.20 18.00 18.15 18.15 136,253
May 7, 2024 18.50 18.55 18.15 18.20 18.20 281,000
May 6, 2024 19.30 19.30 18.45 18.55 18.55 498,020
May 3, 2024 18.40 18.95 18.25 18.95 18.95 537,553
May 2, 2024 18.20 18.45 18.00 18.40 18.40 313,563
Apr 30, 2024 18.10 18.20 17.90 18.20 18.20 135,585
Apr 29, 2024 17.80 18.10 17.75 18.10 18.10 262,404
Apr 26, 2024 17.70 17.80 17.60 17.75 17.75 133,551
Apr 25, 2024 17.85 17.85 17.60 17.65 17.65 128,171
Apr 24, 2024 17.55 17.70 17.50 17.65 17.65 163,011
Apr 23, 2024 17.35 17.50 17.20 17.50 17.50 144,041
Apr 22, 2024 17.35 17.80 17.30 17.35 17.35 224,209
Apr 19, 2024 17.85 17.85 17.10 17.35 17.35 483,052
Apr 18, 2024 17.90 17.90 17.65 17.85 17.85 178,122
Apr 17, 2024 17.60 17.95 17.60 17.85 17.85 157,304
Apr 16, 2024 18.00 18.00 17.50 17.55 17.55 438,765
Apr 15, 2024 18.15 18.20 18.00 18.00 18.00 317,340
Apr 12, 2024 18.20 18.40 18.05 18.15 18.15 251,216
Apr 11, 2024 18.05 18.20 18.00 18.15 18.15 241,375
Apr 10, 2024 18.30 18.40 18.15 18.20 18.20 290,011
Apr 9, 2024 18.35 18.35 18.05 18.30 18.30 212,993
Apr 8, 2024 18.00 18.35 17.85 18.20 18.20 298,301
Apr 3, 2024 18.30 18.30 18.00 18.00 18.00 421,119
Apr 2, 2024 18.70 18.70 18.30 18.30 18.30 353,588
Apr 1, 2024 18.90 18.90 18.40 18.50 18.50 567,504
Mar 29, 2024 19.40 19.40 18.90 18.90 18.90 723,000
Mar 28, 2024 19.85 19.90 19.30 19.45 19.45 797,000
Mar 27, 2024 20.00 20.05 19.80 19.80 19.80 523,839
Mar 26, 2024 20.05 20.20 19.70 19.90 19.90 802,195
Mar 25, 2024 19.45 20.00 19.45 20.00 20.00 949,596
Mar 22, 2024 19.50 19.50 19.30 19.45 19.45 338,860
Mar 21, 2024 19.30 19.45 19.15 19.40 19.40 507,390
Mar 20, 2024 19.35 19.35 18.90 19.20 19.20 1,042,288
Mar 19, 2024 19.55 19.55 19.30 19.30 19.30 718,404
Mar 18, 2024 19.50 19.80 19.45 19.50 19.50 737,564
Mar 15, 2024 19.50 19.50 19.20 19.30 19.30 366,224
Mar 14, 2024 19.40 19.60 19.05 19.50 19.50 598,016
Mar 13, 2024 20.10 20.10 19.10 19.30 19.30 1,436,362
Mar 12, 2024 19.80 20.30 19.60 20.25 20.25 933,639
Mar 11, 2024 19.55 19.95 19.40 19.80 19.80 1,027,503
Mar 8, 2024 20.00 20.00 19.10 19.15 19.15 1,893,363
Mar 7, 2024 21.00 21.00 19.90 20.00 20.00 4,053,953
Mar 6, 2024 22.80 23.40 20.40 21.50 21.50 7,105,815
Mar 5, 2024 22.60 22.60 21.55 21.60 21.60 1,585,785
Mar 4, 2024 23.15 23.45 21.10 22.40 22.40 3,904,849
Mar 1, 2024 24.85 25.00 22.90 23.10 23.10 2,817,209
Feb 29, 2024 23.70 24.85 23.45 24.75 24.75 1,496,515
Feb 27, 2024 23.05 23.80 22.55 23.75 23.75 1,518,588
Feb 26, 2024 22.45 23.15 22.40 23.10 23.10 1,213,447
Feb 23, 2024 22.55 22.55 22.00 22.45 22.45 1,001,120
Feb 22, 2024 21.65 22.75 21.65 22.55 22.55 2,176,697
Feb 21, 2024 21.50 21.70 21.20 21.50 21.50 614,703
Feb 20, 2024 21.25 21.45 21.05 21.45 21.45 591,675
Feb 19, 2024 21.35 21.55 21.00 21.25 21.25 653,214
Feb 16, 2024 21.25 21.60 20.95 21.40 21.40 933,042
Feb 15, 2024 21.45 21.80 20.80 21.40 21.40 1,346,468
Feb 5, 2024 20.50 21.25 20.35 21.20 21.20 1,217,701
Feb 2, 2024 20.40 20.90 20.15 20.50 20.50 716,439
Feb 1, 2024 21.80 21.80 20.50 20.50 20.50 2,198,556
Jan 31, 2024 21.25 21.90 21.10 21.90 21.90 1,852,316
Jan 30, 2024 20.95 21.30 20.50 21.00 21.00 1,357,336
Jan 29, 2024 20.40 21.10 20.20 21.00 21.00 1,609,454
Jan 26, 2024 19.65 21.40 19.55 20.35 20.35 2,704,024
Jan 25, 2024 19.75 19.80 19.55 19.65 19.65 244,309
Jan 24, 2024 19.60 19.80 19.50 19.70 19.70 656,457
Jan 23, 2024 19.25 19.85 19.25 19.60 19.60 655,231
Jan 22, 2024 19.70 19.70 19.10 19.20 19.20 691,688
Jan 19, 2024 19.35 19.50 19.25 19.50 19.50 244,455
Jan 18, 2024 19.30 19.50 19.15 19.35 19.35 395,006
Jan 17, 2024 19.55 19.70 19.15 19.35 19.35 477,724
Jan 16, 2024 19.50 19.80 19.40 19.55 19.55 516,406
Jan 15, 2024 19.30 19.70 19.00 19.50 19.50 815,753
Jan 12, 2024 19.85 19.85 19.10 19.30 19.30 1,548,425
Jan 11, 2024 18.85 20.00 18.85 20.00 20.00 1,806,400
Jan 10, 2024 19.15 19.35 18.80 18.80 18.80 437,110
Jan 9, 2024 19.50 19.50 19.00 19.15 19.15 640,245
Jan 8, 2024 19.45 19.55 19.25 19.40 19.40 342,903
Jan 5, 2024 19.35 19.45 19.25 19.40 19.40 425,207
Jan 4, 2024 19.55 19.75 19.20 19.35 19.35 902,367
Jan 3, 2024 19.15 19.60 19.05 19.50 19.50 1,644,821
Jan 2, 2024 18.70 19.45 18.70 19.15 19.15 766,955
Dec 29, 2023 18.80 19.10 18.60 18.70 18.70 861,469
Dec 28, 2023 19.00 19.00 18.70 18.80 18.80 460,863
Dec 27, 2023 19.05 19.10 18.80 18.95 18.95 480,402
Dec 26, 2023 18.75 19.10 18.65 18.90 18.90 639,860
Dec 25, 2023 18.95 19.00 18.65 18.65 18.65 716,184
Dec 22, 2023 18.35 18.95 18.30 18.95 18.95 1,159,940
Dec 21, 2023 18.15 18.40 18.15 18.35 18.35 285,720
Dec 20, 2023 18.40 18.45 18.10 18.25 18.25 485,580
Dec 19, 2023 18.65 18.70 18.15 18.40 18.40 530,102
Dec 18, 2023 17.85 18.40 17.80 18.40 18.40 888,586
Dec 15, 2023 17.75 17.95 17.65 17.70 17.70 588,357
Dec 14, 2023 17.90 17.95 17.65 17.75 17.75 389,136
Dec 13, 2023 18.00 18.00 17.50 17.85 17.85 738,568
Dec 12, 2023 17.40 18.20 17.30 17.85 17.85 1,050,319
Dec 11, 2023 17.60 17.60 17.15 17.25 17.25 497,836
Dec 8, 2023 17.50 17.80 17.20 17.60 17.60 632,056
Dec 7, 2023 17.80 17.80 17.50 17.50 17.50 427,211
Dec 6, 2023 17.90 17.95 17.55 17.80 17.80 372,934
Dec 5, 2023 17.80 18.10 17.60 17.65 17.65 697,674
Dec 4, 2023 18.40 18.40 17.95 18.00 18.00 646,254
Dec 1, 2023 18.50 18.50 18.15 18.25 18.25 449,844
Nov 30, 2023 18.75 18.80 18.20 18.60 18.60 549,067
Nov 29, 2023 18.70 18.90 18.00 18.80 18.80 762,102
Nov 28, 2023 18.50 18.95 18.50 18.70 18.70 372,481
Nov 27, 2023 19.40 19.60 18.30 18.40 18.40 954,322
Nov 24, 2023 19.50 19.50 18.90 19.15 19.15 770,596
Nov 23, 2023 19.50 19.75 18.70 19.65 19.65 1,710,442
Nov 22, 2023 18.70 20.10 18.60 19.70 19.70 3,903,013
Nov 21, 2023 17.85 19.55 17.65 18.95 18.95 2,465,270
Nov 20, 2023 18.00 18.25 17.75 17.80 17.80 939,097
Nov 17, 2023 17.15 18.50 17.15 18.30 18.30 1,572,563
Nov 16, 2023 16.85 17.60 16.75 17.50 17.50 928,473
Nov 15, 2023 16.70 16.95 16.60 16.65 16.65 290,107
Nov 14, 2023 16.30 17.05 16.30 16.70 16.70 637,325
Nov 13, 2023 16.25 16.30 16.25 16.30 16.30 87,018
Nov 10, 2023 16.40 16.40 16.15 16.20 16.20 86,797
Nov 9, 2023 16.30 16.30 16.15 16.15 16.15 124,180
Nov 8, 2023 16.35 16.40 16.25 16.25 16.25 81,230
Nov 7, 2023 16.25 16.40 16.20 16.35 16.35 144,105

Related Tickers