Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	20.450	20.750	20.450	20.550	20.550	275,970
2024-07-31	20.450	20.450	20.250	20.400	20.400	245,494
2024-07-30	20.550	20.550	20.250	20.400	20.400	235,429
2024-07-29	20.450	20.450	20.250	20.450	20.450	244,131
2024-07-26	20.350	20.350	20.050	20.350	20.350	244,502
2024-07-23	20.350	20.600	20.250	20.250	20.250	251,855
2024-07-22	20.350	20.400	20.100	20.300	20.300	217,300
2024-07-19	20.550	20.550	20.250	20.250	20.250	260,194
2024-07-18	20.500	20.700	20.500	20.550	20.550	206,176
2024-07-17	20.800	20.850	20.600	20.600	20.600	216,247
2024-07-16	20.600	20.800	20.600	20.800	20.800	219,811
2024-07-15	20.850	20.850	20.600	20.600	20.600	240,671
2024-07-12	21.050	21.050	20.500	20.900	20.900	339,862
2024-07-11	20.700	21.000	20.400	21.000	21.000	288,658
2024-07-10	20.800	20.800	20.550	20.600	20.600	266,731
2024-07-09	20.700	20.750	20.600	20.650	20.650	226,367
2024-07-08	20.900	20.900	20.700	20.700	20.700	242,283
2024-07-05	21.050	21.050	20.750	20.750	20.750	215,280
2024-07-04	20.750	21.400	20.650	20.850	20.850	375,150
2024-07-03	20.750	20.750	20.600	20.650	20.650	209,849
2024-07-02	20.700	20.700	20.500	20.650	20.650	233,665
2024-07-01	20.700	21.050	20.650	20.700	20.700	236,757
2024-06-28	20.550	20.800	20.500	20.600	20.600	230,797
2024-06-27	20.450	20.600	20.350	20.500	20.500	226,060
2024-06-26	20.800	20.800	20.550	20.550	20.550	218,972
2024-06-25	20.850	20.950	20.650	20.750	20.750	210,325
2024-06-24	20.500	20.700	20.450	20.700	20.700	241,497
2024-06-21	20.750	20.750	20.500	20.500	20.500	271,486
2024-06-20	20.500	20.800	20.450	20.750	20.750	298,908
2024-06-19	20.650	20.850	20.500	20.500	20.500	234,655
2024-06-18	20.850	20.850	20.400	20.650	20.650	415,811
2024-06-17	20.950	21.000	20.750	20.750	20.750	270,355
2024-06-14	21.150	21.150	20.850	20.850	20.850	229,829
2024-06-13	21.150	21.400	20.850	21.150	21.150	375,256
2024-06-12	21.700	21.750	21.450	21.750	21.750	744,605
2024-06-11	21.100	22.500	20.900	21.650	21.650	687,421
2024-06-07	21.000	21.050	20.900	20.950	20.950	216,797
2024-06-06	21.000	21.050	20.900	20.950	20.950	245,305
2024-06-05	20.900	21.050	20.850	21.000	21.000	212,439
2024-06-04	21.000	21.000	20.850	20.950	20.950	217,337
2024-06-03	21.100	21.100	20.850	20.950	20.950	273,846
2024-05-31	21.200	21.200	20.950	21.100	21.100	206,994
2024-05-30	20.950	21.200	20.900	21.050	21.050	358,737
2024-05-29	21.000	21.000	20.850	20.900	20.900	225,244
2024-05-28	20.850	21.000	20.750	20.950	20.950	259,066
2024-05-27	20.900	20.900	20.800	20.800	20.800	234,448
2024-05-24	20.800	20.950	20.750	20.850	20.850	241,655
2024-05-23	20.850	20.900	20.800	20.800	20.800	227,238
2024-05-22	20.950	20.950	20.850	20.900	20.900	256,071
2024-05-21	21.000	21.000	20.850	20.950	20.950	210,853
2024-05-20	21.000	21.000	20.900	21.000	21.000	226,406
2024-05-17	21.000	21.000	20.850	20.900	20.900	242,525
2024-05-16	21.000	21.000	20.900	20.950	20.950	334,142
2024-05-15	20.900	20.950	20.850	20.900	20.900	217,573
2024-05-14	20.850	20.900	20.800	20.850	20.850	236,341
2024-05-13	20.950	20.950	20.850	20.900	20.900	231,442
2024-05-10	20.900	20.950	20.850	20.950	20.950	209,045
2024-05-09	20.900	20.900	20.800	20.850	20.850	218,970
2024-05-08	20.950	20.950	20.850	20.850	20.850	208,507
2024-05-07	20.900	20.950	20.850	20.950	20.950	202,775

← NewerPage 10 of 21 · 1,216 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.