Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.200	20.250	20.100	20.150	20.150	515,978
2023-08-07	20.200	20.200	20.100	20.200	20.200	436,363
2023-08-04	20.300	20.300	20.000	20.100	20.100	828,367
2023-08-02	20.150	20.200	20.050	20.150	20.150	342,866
2023-08-01	20.200	20.200	20.050	20.150	20.150	222,414
2023-07-31	20.250	20.250	20.050	20.050	20.050	240,511
2023-07-28	20.150	20.150	20.050	20.100	20.100	211,559
2023-07-27	20.150	20.150	20.000	20.150	20.150	217,638
2023-07-26	20.050	20.150	20.050	20.150	20.150	206,861
2023-07-25	20.150	20.150	20.000	20.100	20.100	219,591
2023-07-24	20.200	20.200	20.000	20.050	20.050	209,088
2023-07-21	20.150	20.400	20.100	20.200	20.200	265,851
2023-07-20	20.100	20.250	20.100	20.150	20.150	267,197
2023-07-19	20.100	20.200	20.050	20.100	20.100	239,685
2023-07-18	20.200	20.200	20.100	20.100	20.100	223,577
2023-07-17	20.300	20.300	20.150	20.200	20.200	223,507
2023-07-14	20.300	20.300	20.150	20.200	20.200	206,763
2023-07-13	20.300	20.400	20.200	20.250	20.250	213,681
2023-07-12	20.350	20.350	20.150	20.300	20.300	229,363
2023-07-11	20.250	20.300	20.150	20.200	20.200	215,267
2023-07-10	20.250	20.250	20.100	20.150	20.150	217,443
2023-07-07	20.350	20.350	20.100	20.100	20.100	282,506
2023-07-06	20.500	20.500	20.300	20.350	20.350	218,142
2023-07-05	20.550	20.550	20.400	20.500	20.500	213,672
2023-07-04	20.600	20.600	20.450	20.550	20.550	260,969
2023-07-03	20.400	20.800	20.400	20.600	20.600	236,655
2023-06-30	20.250	20.400	20.250	20.400	20.400	172,891
2023-06-29	20.300	20.350	20.150	20.300	20.300	219,691
2023-06-28	20.200	20.450	20.150	20.300	20.300	219,609
2023-06-27	20.200	20.200	20.100	20.150	20.150	134,957
2023-06-26	20.200	20.200	20.000	20.200	20.200	216,710
2023-06-21	20.250	20.300	20.000	20.250	20.250	385,568
2023-06-20	20.050	20.150	20.050	20.050	20.050	235,357
2023-06-19	20.150	20.150	20.050	20.100	20.100	226,092
2023-06-16	20.100	20.250	20.050	20.150	20.150	336,715
2023-06-15	20.200	20.500	20.000	20.100	20.100	1,693,381
2023-06-14	21.300	21.300	21.150	21.300	20.020	1,108,629
2023-06-13	21.200	21.250	21.150	21.250	19.973	507,280
2023-06-12	21.250	21.300	21.200	21.200	19.926	273,282
2023-06-09	21.200	21.250	21.150	21.250	19.973	309,043
2023-06-08	21.250	21.250	21.150	21.250	19.973	258,790
2023-06-07	21.300	21.300	21.150	21.200	19.926	290,241
2023-06-06	21.350	21.350	21.200	21.250	19.973	224,959
2023-06-05	21.350	21.400	21.150	21.150	19.879	266,835
2023-06-02	21.350	21.400	21.200	21.350	20.067	290,459
2023-06-01	21.350	21.350	21.200	21.300	20.020	269,836
2023-05-31	21.350	21.350	21.100	21.200	19.926	255,097
2023-05-30	21.150	21.400	21.150	21.200	19.926	393,355
2023-05-29	21.050	21.250	21.000	21.150	19.879	270,667
2023-05-26	20.950	21.000	20.850	21.000	19.738	257,741
2023-05-25	20.950	21.100	20.850	20.900	19.644	725,641
2023-05-24	21.050	21.100	20.900	21.000	19.738	981,811
2023-05-23	21.000	21.050	20.850	20.950	19.691	566,036
2023-05-22	21.150	21.150	20.900	20.900	19.644	386,809
2023-05-19	21.100	21.100	20.900	21.100	19.832	265,205
2023-05-18	21.000	21.150	20.900	21.050	19.785	332,573
2023-05-17	20.900	21.150	20.850	21.000	19.738	190,263
2023-05-16	20.650	21.000	20.650	20.950	19.691	311,552
2023-05-15	20.500	20.650	20.500	20.550	19.315	221,317
2023-05-12	20.450	20.500	20.350	20.500	19.268	223,756

← NewerPage 14 of 21 · 1,217 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.