Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	19.900	20.000	19.900	19.950	18.751	158,956
2023-02-07	20.000	20.000	19.900	19.900	18.704	62,949
2023-02-06	20.050	20.050	19.900	20.000	18.798	151,059
2023-02-03	20.000	20.100	19.950	20.000	18.798	172,481
2023-02-02	20.000	20.050	19.950	20.000	18.798	161,448
2023-02-01	19.950	20.100	19.900	19.950	18.751	141,316
2023-01-31	19.850	19.900	19.800	19.850	18.657	106,515
2023-01-30	19.850	19.950	19.800	19.850	18.657	125,752
2023-01-17	19.900	19.900	19.850	19.850	18.657	93,451
2023-01-16	19.850	19.900	19.750	19.850	18.657	154,506
2023-01-13	19.800	19.850	19.700	19.800	18.610	186,866
2023-01-12	19.800	19.800	19.650	19.800	18.610	61,379
2023-01-11	19.750	19.800	19.700	19.800	18.610	101,461
2023-01-10	19.850	19.850	19.650	19.800	18.610	217,290
2023-01-09	19.800	19.950	19.750	19.850	18.657	169,086
2023-01-06	19.700	19.750	19.650	19.650	18.469	55,299
2023-01-05	19.600	19.700	19.600	19.600	18.422	54,506
2023-01-04	19.600	19.600	19.500	19.600	18.422	81,634
2023-01-03	19.650	19.650	19.550	19.600	18.422	48,984
2022-12-30	19.650	19.650	19.600	19.650	18.469	30,092
2022-12-29	19.700	19.700	19.550	19.650	18.469	55,644
2022-12-28	19.650	19.650	19.550	19.650	18.469	114,983
2022-12-27	19.750	19.800	19.600	19.650	18.469	137,873
2022-12-26	19.750	19.800	19.700	19.750	18.563	39,413
2022-12-23	19.750	19.800	19.700	19.750	18.563	35,110
2022-12-22	19.800	19.800	19.750	19.800	18.610	24,397
2022-12-21	19.800	19.800	19.650	19.750	18.563	62,634
2022-12-20	19.700	19.750	19.600	19.750	18.563	149,997
2022-12-19	19.800	19.900	19.750	19.750	18.563	183,328
2022-12-16	19.850	19.900	19.850	19.850	18.657	67,336
2022-12-15	20.150	20.150	19.950	19.950	18.751	30,675
2022-12-14	20.000	20.250	19.950	20.150	18.939	116,229
2022-12-13	20.000	20.000	19.800	19.850	18.657	114,470
2022-12-12	19.900	20.000	19.800	20.000	18.798	153,274
2022-12-09	20.000	20.000	19.850	19.950	18.751	149,434
2022-12-08	19.900	20.000	19.900	19.900	18.704	22,190
2022-12-07	20.000	20.050	19.900	19.900	18.704	41,838
2022-12-06	20.000	20.100	20.000	20.000	18.798	27,295
2022-12-05	20.000	20.050	20.000	20.000	18.798	73,181
2022-12-02	20.100	20.100	19.950	20.050	18.845	28,366
2022-12-01	20.000	20.100	19.950	20.100	18.892	74,999
2022-11-30	19.900	20.150	19.850	20.000	18.798	79,001
2022-11-29	20.000	20.000	19.850	19.900	18.704	104,799
2022-11-28	20.000	20.000	19.800	19.950	18.751	139,982
2022-11-25	19.950	20.000	19.900	19.950	18.751	64,502
2022-11-24	19.850	20.000	19.800	20.000	18.798	207,385
2022-11-23	19.900	19.950	19.800	19.950	18.751	170,988
2022-11-22	19.900	20.000	19.900	19.950	18.751	15,525
2022-11-21	20.000	20.000	19.900	19.950	18.751	122,987
2022-11-18	20.050	20.150	19.950	19.950	18.751	169,104
2022-11-17	20.100	20.200	20.100	20.100	18.892	7,242
2022-11-16	20.300	20.350	20.100	20.100	18.892	103,276
2022-11-15	20.200	20.350	20.150	20.300	19.080	108,275
2022-11-14	20.300	20.400	20.100	20.250	19.033	150,116
2022-11-11	20.600	20.600	20.200	20.300	19.080	88,367
2022-11-10	20.200	20.600	20.050	20.600	19.362	93,662
2022-11-09	20.150	20.200	20.000	20.150	18.939	107,254
2022-11-08	20.200	20.250	20.050	20.150	18.939	34,476
2022-11-07	20.200	20.200	20.000	20.100	18.892	40,376
2022-11-04	20.100	20.100	19.950	20.100	18.892	75,956

← NewerPage 16 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.