Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.200	20.200	19.900	20.100	18.892	20,462
2022-11-02	20.450	20.450	20.100	20.100	18.892	105,092
2022-11-01	20.400	20.450	20.300	20.400	19.174	46,657
2022-10-31	20.500	20.500	20.100	20.200	18.986	92,130
2022-10-28	20.300	20.450	20.150	20.150	18.939	59,447
2022-10-27	20.350	20.350	20.000	20.300	19.080	124,052
2022-10-26	20.050	20.650	19.550	20.250	19.033	244,421
2022-10-25	20.500	20.500	20.000	20.000	18.798	156,535
2022-10-24	20.100	20.450	20.000	20.350	19.127	223,502
2022-10-21	19.850	20.000	19.750	20.000	18.798	137,838
2022-10-20	20.000	20.000	19.650	19.800	18.610	172,555
2022-10-19	20.200	20.350	20.000	20.000	18.798	164,001
2022-10-18	20.350	20.500	20.150	20.200	18.986	115,122
2022-10-17	20.650	20.650	20.200	20.300	19.080	184,760
2022-10-14	20.450	20.850	20.300	20.700	19.456	97,746
2022-10-13	20.750	20.850	20.200	20.300	19.080	197,818
2022-10-12	20.800	20.800	20.650	20.700	19.456	90,672
2022-10-11	20.900	20.900	20.650	20.750	19.503	124,789
2022-10-07	20.900	20.900	20.800	20.900	19.644	32,713
2022-10-06	20.950	20.950	20.800	20.800	19.550	44,035
2022-10-05	20.900	20.950	20.800	20.850	19.597	88,219
2022-10-04	20.900	20.950	20.850	20.850	19.597	34,908
2022-10-03	20.900	20.950	20.700	20.850	19.597	77,277
2022-09-30	20.950	20.950	20.850	20.950	19.691	86,820
2022-09-29	20.900	21.000	20.850	21.000	19.738	99,954
2022-09-28	21.000	21.000	20.700	20.900	19.644	129,185
2022-09-27	21.000	21.150	20.850	20.950	19.691	95,275
2022-09-26	21.000	21.000	20.850	20.900	19.644	68,339
2022-09-23	21.100	21.100	20.950	21.000	19.738	18,111
2022-09-22	21.100	21.100	20.900	20.950	19.691	43,486
2022-09-21	21.100	21.100	20.950	20.950	19.691	72,000
2022-09-20	21.050	21.100	20.850	21.050	19.785	75,330
2022-09-19	21.000	21.100	20.900	21.000	19.738	169,871
2022-09-16	21.100	21.100	20.950	20.950	19.691	148,680
2022-09-15	21.100	21.150	21.000	21.150	19.879	137,602
2022-09-14	21.100	21.100	21.000	21.100	19.832	169,403
2022-09-13	21.100	21.150	21.000	21.100	19.832	76,836
2022-09-12	21.200	21.200	21.000	21.200	19.926	174,611
2022-09-08	21.200	21.200	21.000	21.200	19.926	93,459
2022-09-07	21.150	21.150	20.900	21.100	19.832	151,426
2022-09-06	21.300	21.300	21.050	21.150	19.879	92,161
2022-09-05	21.200	21.300	21.050	21.200	19.926	76,718
2022-09-02	21.150	21.200	21.000	21.200	19.926	52,030
2022-09-01	21.150	21.250	20.950	21.100	19.832	182,618
2022-08-31	21.350	21.350	21.200	21.350	20.067	66,000
2022-08-30	21.100	21.300	21.100	21.250	19.973	22,025
2022-08-29	21.250	21.250	21.100	21.100	19.832	71,149
2022-08-26	21.400	21.400	21.250	21.400	20.114	99,253
2022-08-25	21.200	21.350	21.200	21.300	20.020	54,237
2022-08-24	21.200	21.200	21.100	21.150	19.879	43,132
2022-08-23	21.200	21.200	21.000	21.150	19.879	233,491
2022-08-22	21.350	21.350	21.200	21.200	19.926	166,131
2022-08-19	21.450	21.450	21.300	21.400	20.114	74,295
2022-08-18	21.450	21.450	21.300	21.450	20.161	57,159
2022-08-17	21.400	21.450	21.250	21.450	20.161	218,236
2022-08-16	21.450	21.450	21.250	21.300	20.020	139,681
2022-08-15	21.650	21.700	21.350	21.350	20.067	407,357
2022-08-12	21.600	21.650	21.500	21.600	20.302	95,621
2022-08-11	21.600	21.600	21.500	21.600	20.302	51,882
2022-08-10	21.500	21.550	21.450	21.550	20.255	53,423

← NewerPage 17 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.