Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	21.750	21.750	21.450	21.600	19.152	110,151
2022-05-13	21.550	21.650	21.500	21.650	19.197	88,105
2022-05-12	21.450	21.650	21.400	21.550	19.108	109,868
2022-05-11	21.550	21.600	21.400	21.600	19.152	167,320
2022-05-10	21.400	21.650	21.350	21.650	19.197	133,464
2022-05-09	21.500	21.550	21.350	21.550	19.108	105,234
2022-05-06	21.750	21.750	21.500	21.650	19.197	206,439
2022-05-05	21.950	22.000	21.900	21.950	19.463	130,861
2022-05-04	21.900	21.950	21.800	21.950	19.463	82,002
2022-05-03	21.900	21.900	21.750	21.900	19.418	86,057
2022-04-29	21.750	21.900	21.600	21.900	19.418	150,889
2022-04-28	21.200	21.700	21.200	21.700	19.241	162,099
2022-04-27	21.500	21.500	21.000	21.250	18.842	261,130
2022-04-26	21.500	21.550	21.450	21.500	19.064	45,557
2022-04-25	21.550	21.550	21.400	21.400	18.975	108,852
2022-04-22	21.600	21.750	21.600	21.750	19.285	180,200
2022-04-21	21.750	21.900	21.650	21.700	19.241	46,016
2022-04-20	21.850	21.950	21.750	21.750	19.285	96,146
2022-04-19	21.900	21.900	21.800	21.850	19.374	65,642
2022-04-18	21.800	21.850	21.800	21.800	19.330	147,688
2022-04-15	21.900	21.900	21.700	21.800	19.330	61,423
2022-04-14	21.750	21.950	21.600	21.900	19.418	120,093
2022-04-13	21.750	21.800	21.650	21.750	19.285	207,098
2022-04-12	21.450	21.700	21.400	21.700	19.241	123,985
2022-04-11	21.700	21.700	21.400	21.500	19.064	132,924
2022-04-08	21.550	21.750	21.500	21.750	19.285	91,824
2022-04-07	21.650	21.650	21.500	21.500	19.064	172,276
2022-04-06	21.650	21.850	21.600	21.850	19.374	92,015
2022-04-01	21.850	21.850	21.750	21.850	19.374	111,485
2022-03-31	21.950	21.950	21.750	21.950	19.463	146,785
2022-03-30	22.000	22.000	21.800	21.900	19.418	262,296
2022-03-29	21.900	22.000	21.650	22.000	19.507	205,136
2022-03-28	21.750	21.900	21.600	21.900	19.418	170,279
2022-03-25	21.850	21.900	21.650	21.900	19.418	154,342
2022-03-24	21.550	21.750	21.550	21.750	19.285	324,182
2022-03-23	21.600	21.600	21.450	21.600	19.152	225,237
2022-03-22	21.550	21.600	21.400	21.500	19.064	87,787
2022-03-21	21.550	21.600	21.450	21.550	19.108	105,486
2022-03-18	21.550	21.550	21.400	21.550	19.108	80,716
2022-03-17	21.200	21.600	21.200	21.550	19.108	371,130
2022-03-16	21.000	21.200	20.800	21.200	18.798	233,887
2022-03-15	21.000	21.000	20.700	20.950	18.576	275,910
2022-03-14	21.050	21.100	21.000	21.000	18.620	36,210
2022-03-11	21.000	21.050	20.900	21.050	18.665	102,623
2022-03-10	21.000	21.150	20.900	21.100	18.709	177,741
2022-03-09	21.100	21.200	20.850	20.950	18.576	176,598
2022-03-08	21.150	21.150	20.850	21.000	18.620	265,679
2022-03-07	21.300	21.300	20.950	21.100	18.709	413,660
2022-03-04	21.300	21.500	21.200	21.500	19.064	174,982
2022-03-03	21.600	21.600	21.350	21.400	18.975	348,108
2022-03-02	21.650	21.650	21.400	21.550	19.108	112,351
2022-03-01	21.700	21.700	21.350	21.650	19.197	223,535
2022-02-25	21.700	21.700	21.350	21.500	19.064	433,602
2022-02-24	21.900	21.900	21.400	21.550	19.108	342,810
2022-02-23	21.800	21.900	21.550	21.900	19.418	282,189
2022-02-22	21.650	21.950	21.500	21.800	19.330	169,360
2022-02-21	21.850	21.900	21.700	21.900	19.418	150,437
2022-02-18	21.550	21.900	21.450	21.900	19.418	352,196
2022-02-17	21.700	21.850	21.550	21.750	19.285	202,679
2022-02-16	21.550	21.750	21.400	21.650	19.197	337,770

← NewerPage 19 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.