Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.600	20.600	20.450	20.450	19.221	412,685
2023-05-10	20.700	20.700	20.550	20.550	19.315	263,037
2023-05-09	20.750	20.750	20.600	20.600	19.362	238,744
2023-05-08	20.800	20.850	20.650	20.650	19.409	328,716
2023-05-05	20.800	20.800	20.700	20.700	19.456	219,955
2023-05-04	20.700	20.800	20.700	20.700	19.456	273,211
2023-05-03	20.800	20.850	20.700	20.700	19.456	211,317
2023-05-02	20.850	20.850	20.650	20.700	19.456	212,208
2023-04-28	20.850	20.850	20.600	20.700	19.456	274,400
2023-04-27	20.950	20.950	20.700	20.700	19.456	359,348
2023-04-26	20.850	20.900	20.800	20.850	19.597	205,182
2023-04-25	20.950	20.950	20.700	20.750	19.503	207,061
2023-04-24	20.800	20.850	20.800	20.850	19.597	213,075
2023-04-21	20.950	21.000	20.700	20.700	19.456	241,440
2023-04-20	21.050	21.050	20.850	20.950	19.691	205,346
2023-04-19	21.050	21.150	20.900	20.950	19.691	200,691
2023-04-18	21.000	21.050	20.950	21.050	19.785	207,641
2023-04-17	20.900	21.000	20.900	20.900	19.644	247,477
2023-04-14	20.950	20.950	20.850	20.850	19.597	220,148
2023-04-13	21.000	21.000	20.900	20.950	19.691	202,125
2023-04-12	20.950	21.000	20.900	20.900	19.644	213,252
2023-04-11	20.950	20.950	20.900	20.950	19.691	230,068
2023-04-10	20.950	21.000	20.950	20.950	19.691	227,698
2023-04-07	20.950	21.000	20.950	20.950	19.691	281,607
2023-04-06	20.950	20.950	20.900	20.950	19.691	215,598
2023-03-31	20.900	21.000	20.900	20.950	19.691	235,370
2023-03-30	21.000	21.000	20.900	20.900	19.644	174,033
2023-03-29	20.950	20.950	20.800	20.900	19.644	204,016
2023-03-28	20.950	21.000	20.750	20.800	19.550	233,540
2023-03-27	21.000	21.050	20.950	20.950	19.691	224,605
2023-03-24	21.050	21.050	20.900	20.950	19.691	260,004
2023-03-23	20.900	21.050	20.850	20.850	19.597	252,582
2023-03-22	20.950	21.000	20.900	20.950	19.691	224,224
2023-03-21	20.800	20.900	20.750	20.900	19.644	211,487
2023-03-20	20.750	20.750	20.650	20.700	19.456	218,126
2023-03-17	20.550	20.700	20.550	20.650	19.409	157,404
2023-03-16	20.450	20.600	20.350	20.550	19.315	211,018
2023-03-15	20.500	20.550	20.350	20.450	19.221	227,109
2023-03-14	20.500	20.500	20.150	20.350	19.127	235,962
2023-03-13	20.350	20.350	20.050	20.100	18.892	241,870
2023-03-10	20.600	20.600	20.150	20.300	19.080	290,768
2023-03-09	20.750	20.750	20.450	20.600	19.362	232,801
2023-03-08	20.800	20.850	20.700	20.750	19.503	163,884
2023-03-07	20.800	20.950	20.750	20.800	19.550	245,041
2023-03-06	20.600	20.800	20.600	20.750	19.503	265,120
2023-03-03	20.650	20.650	20.500	20.650	19.409	173,316
2023-03-02	20.550	20.650	20.500	20.550	19.315	233,449
2023-03-01	20.250	20.500	20.200	20.450	19.221	340,103
2023-02-24	20.150	20.150	19.950	20.150	18.939	220,534
2023-02-23	20.100	20.150	20.000	20.100	18.892	247,274
2023-02-22	20.100	20.100	19.950	20.000	18.798	214,769
2023-02-21	20.050	20.100	20.000	20.100	18.892	165,031
2023-02-20	20.050	20.050	19.950	20.050	18.845	119,656
2023-02-17	19.950	20.000	19.900	20.000	18.798	187,000
2023-02-16	19.900	20.000	19.900	19.950	18.751	171,301
2023-02-15	20.000	20.000	19.850	19.900	18.704	168,563
2023-02-14	20.000	20.050	19.850	19.900	18.704	277,201
2023-02-13	19.950	20.000	19.900	19.900	18.704	134,663
2023-02-10	20.050	20.050	19.900	19.950	18.751	153,403
2023-02-09	19.950	20.000	19.950	19.950	18.751	126,154

← NewerPage 15 of 21 · 1,221 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.