Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.600	21.700	21.550	21.650	20.349	55,047
2022-08-08	21.650	21.650	21.500	21.650	20.349	34,376
2022-08-05	21.650	21.700	21.500	21.650	20.349	161,490
2022-08-04	21.600	21.700	21.250	21.600	20.302	145,530
2022-08-03	21.350	21.700	21.300	21.600	20.302	115,284
2022-08-02	21.700	21.700	21.350	21.350	20.067	194,546
2022-08-01	21.750	21.750	21.550	21.700	20.396	57,398
2022-07-29	21.750	21.750	21.600	21.700	20.396	48,120
2022-07-28	21.850	21.850	21.500	21.650	20.349	92,932
2022-07-27	21.850	21.850	21.600	21.700	20.396	121,045
2022-07-26	21.850	21.850	21.700	21.800	20.490	55,949
2022-07-25	21.800	21.800	21.600	21.750	20.443	85,919
2022-07-22	21.700	21.800	21.500	21.800	20.490	95,216
2022-07-21	21.700	21.700	21.500	21.600	20.302	81,135
2022-07-20	21.650	21.850	21.450	21.600	20.302	135,068
2022-07-19	21.800	21.800	21.700	21.750	20.443	33,105
2022-07-18	21.500	21.750	21.500	21.750	20.443	108,367
2022-07-15	21.600	21.750	21.500	21.750	20.443	99,178
2022-07-14	21.500	21.550	21.400	21.500	20.208	95,553
2022-07-13	21.700	21.700	21.400	21.550	20.255	117,000
2022-07-12	21.750	21.750	21.350	21.500	20.208	147,412
2022-07-11	22.150	22.150	21.650	21.750	20.443	85,097
2022-07-08	21.800	21.800	21.600	21.750	20.443	59,195
2022-07-07	21.650	21.700	21.600	21.700	20.396	38,331
2022-07-06	21.650	21.900	21.550	21.600	20.302	71,262
2022-07-05	21.950	21.950	21.500	21.900	20.584	148,546
2022-07-04	21.650	21.850	21.650	21.800	20.490	80,295
2022-07-01	21.600	21.750	21.500	21.650	20.349	90,503
2022-06-30	21.650	21.650	21.250	21.650	20.349	138,702
2022-06-29	21.700	21.900	21.500	21.750	20.443	59,943
2022-06-28	22.000	22.000	21.700	21.700	20.396	36,204
2022-06-27	22.000	22.050	21.800	22.050	20.725	144,747
2022-06-24	21.750	22.000	21.750	21.900	20.584	105,668
2022-06-23	21.750	21.800	21.550	21.700	20.396	115,029
2022-06-22	21.800	21.850	21.500	21.500	20.208	68,670
2022-06-21	21.600	21.900	21.450	21.900	20.584	164,015
2022-06-20	21.800	21.800	21.350	21.350	20.067	127,302
2022-06-17	21.700	21.750	21.300	21.700	20.396	261,027
2022-06-16	22.000	22.000	21.450	21.800	20.490	341,369
2022-06-15	21.500	22.000	21.350	21.950	20.631	506,142
2022-06-14	22.350	22.600	22.200	22.600	20.039	299,173
2022-06-13	22.300	22.350	22.050	22.350	19.817	252,359
2022-06-10	22.200	22.400	22.150	22.400	19.862	96,270
2022-06-09	22.250	22.350	22.050	22.350	19.817	142,577
2022-06-08	22.100	22.200	22.100	22.200	19.684	50,897
2022-06-07	22.150	22.150	22.000	22.050	19.551	113,052
2022-06-06	22.200	22.200	22.000	22.150	19.640	150,986
2022-06-02	22.100	22.150	22.000	22.100	19.596	50,308
2022-06-01	22.300	22.350	22.000	22.000	19.507	144,034
2022-05-31	22.550	22.550	22.250	22.300	19.773	135,960
2022-05-30	22.550	22.750	22.400	22.500	19.950	256,882
2022-05-27	22.250	22.500	22.100	22.450	19.906	242,490
2022-05-26	21.950	22.150	21.950	22.150	19.640	178,417
2022-05-25	21.900	21.950	21.750	21.900	19.418	142,421
2022-05-24	21.900	21.900	21.850	21.850	19.374	38,350
2022-05-23	22.000	22.000	21.800	21.900	19.418	41,550
2022-05-20	21.900	21.900	21.650	21.900	19.418	79,213
2022-05-19	21.700	21.850	21.600	21.850	19.374	66,049
2022-05-18	21.600	21.950	21.600	21.700	19.241	163,241
2022-05-17	21.650	21.850	21.650	21.700	19.241	79,133

← NewerPage 18 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.