Test Rite International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.000	22.050	21.950	22.000	22.000	278,000
2026-10-16	22.000	22.100	22.000	22.050	22.050	323,687
2026-10-15	21.950	22.100	21.950	22.000	22.000	288,001
2026-10-14	22.000	22.000	21.900	22.000	22.000	288,100
2026-10-13	21.800	22.000	21.800	22.000	22.000	268,009
2026-10-12	21.950	22.050	21.900	21.900	21.900	288,125
2026-10-08	22.000	22.050	21.900	22.000	22.000	261,000
2026-10-07	21.900	22.050	21.850	22.050	22.050	332,222
2026-10-06	22.150	22.150	21.800	21.950	21.950	386,000
2026-10-05	22.100	22.250	22.050	22.200	22.200	304,016
2026-10-02	22.000	22.100	21.850	22.100	22.100	281,000
2026-10-01	22.050	22.100	22.000	22.100	22.100	260,077
2026-09-30	21.700	22.050	21.700	22.050	22.050	256,000
2026-09-29	22.000	22.000	21.600	21.700	21.700	285,701
2026-09-24	22.050	22.150	21.950	22.150	22.150	275,252
2026-09-23	21.950	22.150	21.950	22.150	22.150	291,001
2026-09-22	21.900	22.050	21.850	22.050	22.050	265,340
2026-09-21	22.100	22.150	22.000	22.000	22.000	219,000
2026-09-18	21.950	22.250	21.950	22.250	22.250	228,239
2026-09-17	21.900	22.150	21.900	22.100	22.100	212,075
2026-09-16	21.750	22.100	21.750	22.050	22.050	218,021
2026-09-15	21.900	21.900	21.800	21.850	21.850	178,229
2026-09-14	21.900	22.000	21.750	22.000	22.000	230,105
2026-09-11	22.100	22.100	21.900	21.950	21.950	202,228
2026-09-10	22.150	22.200	21.900	22.200	22.200	230,752
2026-09-09	22.150	22.300	22.000	22.250	22.250	208,728
2026-09-08	22.150	22.350	22.050	22.250	22.250	245,740
2026-09-07	22.150	22.600	22.150	22.250	22.250	344,758
2026-09-04	22.000	22.250	22.000	22.250	22.250	241,308
2026-09-03	21.750	22.100	21.750	22.100	22.100	245,000
2026-09-02	21.900	21.950	21.800	21.800	21.800	166,000
2026-09-01	21.900	22.000	21.850	21.950	21.950	248,000
2026-08-31	21.900	21.900	21.650	21.900	21.900	250,134
2026-08-28	21.950	21.950	21.800	21.950	21.950	195,000
2026-08-27	21.950	22.000	21.800	22.000	22.000	247,259
2026-08-26	21.950	22.050	21.850	22.050	22.050	179,060
2026-08-25	21.950	22.100	21.900	22.000	22.000	227,032
2026-08-24	21.800	22.000	21.800	22.000	22.000	198,646
2026-08-21	21.800	21.950	21.700	21.950	21.950	248,823
2026-08-20	21.600	21.850	21.600	21.850	21.850	309,182
2026-08-19	21.550	21.600	21.350	21.600	21.600	267,232
2026-08-18	21.800	22.000	21.700	21.700	21.700	178,000
2026-08-17	21.800	22.000	21.700	21.900	21.900	167,000
2026-08-14	21.900	21.900	21.750	21.850	21.850	125,309
2026-08-13	21.850	22.600	21.550	21.900	21.900	275,000
2026-08-12	21.700	21.850	21.600	21.850	21.850	136,060
2026-08-11	21.800	21.800	21.550	21.800	21.800	109,000
2026-08-10	21.500	21.800	21.450	21.800	21.800	104,243
2026-08-07	21.700	21.700	21.500	21.500	21.500	73,745
2026-08-06	21.700	21.800	21.350	21.700	21.700	279,000
2026-08-05	21.400	22.000	21.400	22.000	22.000	210,518
2026-08-04	21.450	21.550	21.400	21.400	21.400	178,092
2026-08-03	22.000	22.000	21.400	21.700	21.700	357,100
2026-07-31	22.000	22.100	21.700	22.100	22.100	253,516
2026-07-30	22.150	22.200	21.800	22.000	22.000	302,030
2026-07-29	22.000	22.150	21.800	22.150	22.150	194,000
2026-07-28	21.800	22.000	21.650	22.000	22.000	120,266
2026-07-27	21.700	21.800	21.600	21.800	21.800	91,222
2026-07-24	21.550	21.600	21.350	21.600	21.600	141,000
2026-07-23	21.500	21.600	21.400	21.550	21.550	121,355

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	1.2800 TWD
2022-06-15	1.2800 TWD
2021-07-05	1.0700 TWD
2020-07-14	0.7100 TWD
2019-07-16	0.7130 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.