Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	20.900	20.900	20.800	20.900	20.900	256,460
2024-05-03	20.850	20.850	20.750	20.850	20.850	227,751
2024-05-02	20.850	20.850	20.800	20.800	20.800	222,823
2024-04-30	20.700	20.850	20.650	20.850	20.850	261,103
2024-04-29	20.850	20.850	20.650	20.750	20.750	227,801
2024-04-26	20.850	20.850	20.650	20.750	20.750	214,719
2024-04-25	20.800	20.800	20.700	20.800	20.800	222,626
2024-04-24	20.750	20.800	20.700	20.800	20.800	241,837
2024-04-23	20.750	20.750	20.550	20.750	20.750	253,535
2024-04-22	20.650	20.650	20.550	20.650	20.650	207,215
2024-04-19	20.750	20.750	20.450	20.600	20.600	289,886
2024-04-18	20.700	20.700	20.550	20.700	20.700	217,910
2024-04-17	20.650	20.700	20.500	20.550	20.550	220,477
2024-04-16	20.650	20.750	20.450	20.650	20.650	211,223
2024-04-15	20.650	20.700	20.550	20.700	20.700	210,652
2024-04-12	20.600	20.700	20.550	20.650	20.650	213,347
2024-04-11	20.750	20.800	20.600	20.600	20.600	210,126
2024-04-10	20.700	20.750	20.600	20.750	20.750	215,539
2024-04-09	20.750	20.750	20.550	20.700	20.700	236,990
2024-04-08	20.700	20.750	20.600	20.700	20.700	220,477
2024-04-03	20.650	20.700	20.600	20.650	20.650	218,163
2024-04-02	20.600	20.650	20.550	20.600	20.600	221,375
2024-04-01	20.500	20.550	20.450	20.550	20.550	219,490
2024-03-29	20.550	20.550	20.500	20.500	20.500	217,607
2024-03-28	20.500	20.550	20.400	20.500	20.500	215,616
2024-03-27	20.400	20.500	20.400	20.450	20.450	227,911
2024-03-26	20.500	20.500	20.400	20.450	20.450	220,394
2024-03-25	20.450	20.500	20.400	20.450	20.450	202,815
2024-03-22	20.450	20.650	20.350	20.400	20.400	279,557
2024-03-21	20.550	20.600	20.400	20.400	20.400	214,120
2024-03-20	20.450	20.550	20.400	20.500	20.500	208,651
2024-03-19	20.450	20.600	20.400	20.550	20.550	237,197
2024-03-18	20.450	20.550	20.400	20.550	20.550	244,141
2024-03-15	20.500	20.600	20.450	20.450	20.450	234,892
2024-03-14	20.600	20.600	20.500	20.500	20.500	211,648
2024-03-13	20.550	20.650	20.500	20.600	20.600	233,952
2024-03-12	20.700	20.700	20.600	20.600	20.600	233,701
2024-03-11	20.750	20.750	20.550	20.550	20.550	218,458
2024-03-08	20.600	20.700	20.600	20.600	20.600	218,358
2024-03-07	20.700	20.750	20.600	20.700	20.700	202,697
2024-03-06	20.600	20.900	20.550	20.750	20.750	245,478
2024-03-05	20.600	20.850	20.500	20.600	20.600	209,090
2024-03-04	20.550	20.850	20.550	20.550	20.550	206,653
2024-03-01	20.650	20.650	20.550	20.600	20.600	221,299
2024-02-29	20.700	20.700	20.600	20.650	20.650	213,669
2024-02-27	20.600	20.700	20.550	20.600	20.600	213,555
2024-02-26	20.550	20.700	20.550	20.600	20.600	228,263
2024-02-23	20.650	20.700	20.550	20.550	20.550	235,970
2024-02-22	20.500	20.750	20.450	20.650	20.650	362,273
2024-02-21	20.650	20.650	20.500	20.500	20.500	229,107
2024-02-20	20.650	20.650	20.500	20.550	20.550	212,437
2024-02-19	20.600	20.650	20.500	20.550	20.550	211,271
2024-02-16	20.800	20.800	20.600	20.600	20.600	212,232
2024-02-15	21.400	21.400	20.300	20.750	20.750	342,642
2024-02-05	20.450	20.650	20.300	20.650	20.650	248,700
2024-02-02	20.600	20.600	20.400	20.450	20.450	231,099
2024-02-01	20.450	20.550	20.400	20.500	20.500	263,900
2024-01-31	20.600	20.600	20.400	20.400	20.400	226,291
2024-01-30	20.500	20.650	20.450	20.650	20.650	207,340
2024-01-29	20.450	20.550	20.350	20.500	20.500	231,265

← NewerPage 11 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.