Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	20.500	20.550	20.450	20.500	20.500	210,853
2024-01-25	20.500	20.550	20.400	20.550	20.550	224,373
2024-01-24	20.700	20.700	20.500	20.500	20.500	242,116
2024-01-23	20.600	20.700	20.500	20.600	20.600	218,797
2024-01-22	20.500	20.600	20.450	20.600	20.600	208,234
2024-01-19	20.450	20.600	20.400	20.500	20.500	222,111
2024-01-18	20.500	20.650	20.450	20.500	20.500	205,115
2024-01-17	20.400	20.550	20.400	20.400	20.400	221,197
2024-01-16	20.700	20.700	20.500	20.500	20.500	325,144
2024-01-15	20.750	20.850	20.650	20.700	20.700	239,010
2024-01-12	20.850	20.850	20.700	20.750	20.750	228,608
2024-01-11	20.900	20.900	20.750	20.800	20.800	243,681
2024-01-10	20.900	20.900	20.750	20.750	20.750	232,874
2024-01-09	20.950	20.950	20.900	20.900	20.900	225,279
2024-01-08	20.900	20.950	20.800	20.900	20.900	238,886
2024-01-05	20.750	20.800	20.750	20.800	20.800	213,569
2024-01-04	20.850	20.850	20.750	20.750	20.750	223,643
2024-01-03	20.900	20.900	20.700	20.750	20.750	239,314
2024-01-02	20.950	20.950	20.800	20.850	20.850	261,631
2023-12-29	20.900	21.000	20.750	21.000	21.000	203,250
2023-12-28	20.850	20.950	20.750	20.950	20.950	267,591
2023-12-27	20.850	20.850	20.700	20.850	20.850	254,111
2023-12-26	20.600	20.950	20.500	20.850	20.850	268,111
2023-12-25	20.650	20.650	20.500	20.550	20.550	255,964
2023-12-22	20.750	20.750	20.550	20.650	20.650	238,075
2023-12-21	20.850	20.850	20.550	20.550	20.550	292,064
2023-12-20	20.750	20.850	20.600	20.850	20.850	265,067
2023-12-19	20.900	20.900	20.550	20.600	20.600	231,922
2023-12-18	21.000	21.000	20.800	20.850	20.850	253,672
2023-12-15	20.950	20.950	20.800	20.950	20.950	240,489
2023-12-14	20.750	20.900	20.600	20.900	20.900	268,545
2023-12-13	20.900	20.900	20.650	20.650	20.650	219,921
2023-12-12	20.800	21.050	20.650	20.900	20.900	288,588
2023-12-11	20.950	20.950	20.650	20.650	20.650	226,974
2023-12-08	20.700	21.150	20.650	20.800	20.800	273,627
2023-12-07	20.700	20.800	20.550	20.550	20.550	238,438
2023-12-06	20.900	20.900	20.700	20.700	20.700	207,367
2023-12-05	20.950	20.950	20.700	20.750	20.750	216,792
2023-12-04	20.650	21.050	20.600	20.850	20.850	303,920
2023-12-01	20.750	20.750	20.600	20.600	20.600	234,860
2023-11-30	20.750	20.750	20.600	20.600	20.600	212,110
2023-11-29	20.850	20.850	20.650	20.650	20.650	214,227
2023-11-28	20.800	20.800	20.600	20.700	20.700	251,907
2023-11-27	20.900	20.900	20.600	20.650	20.650	243,522
2023-11-24	20.750	21.000	20.600	20.800	20.800	425,151
2023-11-23	20.650	20.700	20.550	20.650	20.650	232,693
2023-11-22	20.800	20.800	20.600	20.650	20.650	223,815
2023-11-21	20.650	20.800	20.600	20.800	20.800	276,588
2023-11-20	20.700	20.700	20.500	20.500	20.500	342,205
2023-11-17	20.500	20.750	20.400	20.700	20.700	446,447
2023-11-16	20.500	20.600	20.350	20.500	20.500	256,579
2023-11-15	20.350	20.500	20.250	20.400	20.400	373,213
2023-11-14	20.400	20.450	20.150	20.200	20.200	318,197
2023-11-13	20.500	20.550	20.400	20.550	20.550	279,004
2023-11-10	20.500	20.550	20.300	20.550	20.550	267,986
2023-11-09	20.600	20.600	20.400	20.500	20.500	270,553
2023-11-08	20.250	21.000	20.200	20.600	20.600	407,491
2023-11-07	20.200	20.250	20.100	20.250	20.250	320,740
2023-11-06	20.150	20.200	20.050	20.200	20.200	258,139
2023-11-03	20.050	20.150	20.050	20.150	20.150	347,823

← NewerPage 12 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.