Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.800	21.900	21.400	21.500	21.500	307,332
2026-07-21	22.000	22.000	21.750	21.900	21.900	160,030
2026-07-20	22.150	22.150	21.900	22.000	22.000	168,295
2026-07-17	21.800	22.000	21.800	21.950	21.950	186,010
2026-07-16	22.000	22.000	21.700	21.900	21.900	128,022
2026-07-15	21.700	22.000	21.650	21.850	21.850	257,001
2026-07-14	21.950	22.000	21.700	21.800	21.800	296,466
2026-07-13	21.950	21.950	21.700	21.800	21.800	189,040
2026-07-10	21.850	21.850	21.850	21.850	21.850	0
2026-07-09	21.900	21.900	21.600	21.850	21.850	196,088
2026-07-08	21.300	21.700	21.250	21.700	21.700	288,690
2026-07-07	21.400	21.400	21.200	21.200	21.200	194,000
2026-07-06	21.500	21.550	21.300	21.400	21.400	141,000
2026-07-03	21.400	21.600	21.200	21.450	21.450	426,414
2026-07-02	21.500	21.500	21.200	21.300	21.300	83,062
2026-07-01	21.500	21.500	21.200	21.300	21.300	59,882
2026-06-30	21.500	21.500	21.050	21.400	21.400	112,092
2026-06-29	21.400	21.450	21.200	21.450	21.450	91,858
2026-06-26	21.100	21.300	21.100	21.200	21.200	142,093
2026-06-25	21.400	21.400	20.950	21.200	21.200	189,000
2026-06-24	21.150	21.150	20.850	21.100	21.100	114,035
2026-06-23	21.000	21.100	20.850	21.100	21.100	126,596
2026-06-22	20.800	20.950	20.700	20.900	20.900	174,265
2026-06-18	21.050	21.050	20.550	20.800	20.800	235,211
2026-06-17	21.200	21.300	20.700	20.800	20.800	239,115
2026-06-16	21.500	21.500	20.900	21.200	21.200	146,010
2026-06-15	21.250	21.500	21.250	21.500	20.950	280,267
2026-06-12	21.200	21.250	20.900	21.250	20.706	393,466
2026-06-11	21.300	21.300	21.100	21.200	20.658	382,013
2026-06-10	21.200	21.450	21.200	21.300	20.755	186,378
2026-06-09	21.350	21.600	21.200	21.200	21.200	468,250
2026-06-08	21.200	21.450	21.050	21.400	21.400	318,665
2026-06-05	21.600	21.600	21.500	21.600	21.600	247,000
2026-06-04	21.700	21.750	21.550	21.650	21.650	252,000
2026-06-03	21.700	21.850	21.500	21.800	21.800	406,307
2026-06-02	21.500	21.750	21.450	21.750	21.750	495,140
2026-06-01	21.450	21.600	21.350	21.550	21.550	347,312
2026-05-29	21.400	21.450	21.300	21.450	21.450	350,870
2026-05-28	21.300	21.450	21.150	21.450	21.450	307,449
2026-05-27	21.300	21.600	21.100	21.350	21.350	735,176
2026-05-26	21.100	21.350	21.000	21.350	21.350	465,307
2026-05-25	21.150	21.150	20.900	21.150	21.150	404,746
2026-05-22	21.000	21.150	20.850	21.150	21.150	381,963
2026-05-21	20.950	21.050	20.900	21.050	21.050	346,015
2026-05-20	20.900	20.950	20.700	20.950	20.950	260,001
2026-05-19	20.900	20.950	20.800	20.900	20.900	177,698
2026-05-18	20.800	20.900	20.650	20.900	20.900	256,376
2026-05-15	20.750	20.850	20.700	20.800	20.800	194,350
2026-05-14	20.700	20.800	20.600	20.750	20.750	333,469
2026-05-13	20.500	20.700	20.450	20.700	20.700	162,277
2026-05-12	20.950	20.950	20.550	20.700	20.700	309,704
2026-05-11	20.950	20.950	20.750	20.950	20.950	308,999
2026-05-08	20.950	20.950	20.700	20.900	20.900	284,024
2026-05-07	20.800	20.800	20.600	20.800	20.800	245,163
2026-05-06	20.900	20.900	20.600	20.700	20.700	214,005
2026-05-05	20.650	20.650	20.450	20.600	20.600	164,033
2026-05-04	20.650	20.650	20.450	20.500	20.500	296,748
2026-04-30	20.800	20.800	20.600	20.650	20.650	169,828
2026-04-29	20.700	21.000	20.600	20.800	20.800	338,922
2026-04-28	20.700	20.700	20.600	20.700	20.700	162,574

← NewerPage 2 of 21 · 1,219 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.