Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	20.200	20.200	20.050	20.050	20.050	177,818
2023-11-01	20.200	20.200	20.050	20.100	20.100	221,355
2023-10-31	20.200	20.200	20.050	20.050	20.050	202,000
2023-10-30	20.150	20.200	20.100	20.150	20.150	323,696
2023-10-27	20.100	20.150	20.050	20.150	20.150	238,266
2023-10-26	20.150	20.150	20.050	20.100	20.100	216,588
2023-10-25	20.150	20.150	20.000	20.150	20.150	215,109
2023-10-24	20.000	20.100	20.000	20.100	20.100	235,291
2023-10-23	20.100	20.100	20.000	20.000	20.000	234,351
2023-10-20	20.150	20.150	20.000	20.100	20.100	237,101
2023-10-19	20.050	20.100	20.000	20.050	20.050	235,285
2023-10-18	20.100	20.150	20.000	20.050	20.050	252,370
2023-10-17	20.150	20.150	20.050	20.100	20.100	220,040
2023-10-16	20.200	20.200	20.050	20.050	20.050	243,700
2023-10-13	20.050	20.200	20.050	20.150	20.150	206,315
2023-10-12	20.200	20.200	20.000	20.150	20.150	230,370
2023-10-11	20.100	20.200	20.050	20.150	20.150	220,612
2023-10-06	20.150	20.150	20.000	20.000	20.000	319,139
2023-10-05	20.100	20.100	20.000	20.050	20.050	253,484
2023-10-04	20.050	20.100	20.000	20.050	20.050	219,871
2023-10-03	20.200	20.200	20.050	20.050	20.050	225,211
2023-10-02	20.200	20.200	20.000	20.050	20.050	328,057
2023-09-28	20.150	20.200	20.050	20.200	20.200	232,632
2023-09-27	20.050	20.150	20.000	20.150	20.150	192,001
2023-09-26	20.100	20.100	20.000	20.050	20.050	234,998
2023-09-25	20.150	20.150	20.050	20.100	20.100	232,784
2023-09-22	20.150	20.150	20.050	20.050	20.050	236,512
2023-09-21	20.200	20.200	20.000	20.200	20.200	253,240
2023-09-20	20.250	20.250	20.050	20.100	20.100	190,959
2023-09-19	20.300	20.300	20.100	20.100	20.100	225,866
2023-09-18	20.250	20.250	20.100	20.250	20.250	222,555
2023-09-15	20.300	20.300	20.100	20.100	20.100	241,059
2023-09-14	20.200	20.300	20.150	20.300	20.300	241,352
2023-09-13	20.100	20.250	20.050	20.200	20.200	272,838
2023-09-12	20.100	20.200	20.100	20.150	20.150	224,998
2023-09-11	20.100	20.200	20.000	20.100	20.100	247,291
2023-09-08	20.050	20.100	20.000	20.100	20.100	230,060
2023-09-07	20.100	20.150	20.050	20.050	20.050	236,214
2023-09-06	20.300	20.300	20.100	20.200	20.200	247,006
2023-09-05	20.200	20.250	20.150	20.200	20.200	259,317
2023-09-04	20.150	20.150	20.050	20.150	20.150	229,802
2023-09-01	20.150	20.200	20.000	20.150	20.150	311,592
2023-08-31	20.150	20.150	20.000	20.150	20.150	227,706
2023-08-30	20.150	20.150	20.000	20.150	20.150	303,330
2023-08-29	20.150	20.150	20.050	20.100	20.100	245,186
2023-08-28	20.150	20.150	20.050	20.100	20.100	258,321
2023-08-25	20.100	20.150	20.000	20.150	20.150	340,452
2023-08-24	20.150	20.150	20.000	20.100	20.100	191,436
2023-08-23	20.150	20.150	20.000	20.000	20.000	244,410
2023-08-22	20.200	20.200	20.000	20.000	20.000	197,605
2023-08-21	20.100	20.200	20.050	20.100	20.100	239,728
2023-08-18	20.050	20.150	20.050	20.050	20.050	235,164
2023-08-17	20.150	20.200	20.000	20.050	20.050	265,083
2023-08-16	20.100	20.150	20.000	20.050	20.050	402,586
2023-08-15	20.250	20.250	20.050	20.100	20.100	321,861
2023-08-14	20.150	20.200	20.100	20.150	20.150	318,145
2023-08-11	20.200	20.200	20.100	20.200	20.200	231,259
2023-08-10	20.300	20.300	20.150	20.200	20.200	243,247
2023-08-09	20.200	20.250	20.150	20.200	20.200	425,617
2023-08-08	20.200	20.250	20.100	20.150	20.150	515,978

← NewerPage 13 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.