Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	21.550	21.750	21.400	21.650	19.197	337,770
2022-02-15	21.500	21.600	21.400	21.450	19.019	256,330
2022-02-14	21.800	21.800	21.450	21.500	19.064	183,402
2022-02-11	21.650	21.950	21.650	21.800	19.330	216,964
2022-02-10	21.950	21.950	21.800	21.850	19.374	140,671
2022-02-09	21.750	21.950	21.550	21.950	19.463	211,768
2022-02-08	21.600	21.750	21.350	21.750	19.285	154,779
2022-02-07	21.600	21.600	21.450	21.500	19.064	147,775
2022-01-26	21.200	21.450	21.200	21.450	19.019	179,341
2022-01-25	21.350	21.500	21.150	21.250	18.842	350,265
2022-01-24	21.500	21.500	21.150	21.500	19.064	210,634
2022-01-21	21.500	21.650	21.400	21.500	19.064	294,619
2022-01-20	21.750	21.750	21.600	21.650	19.197	160,977
2022-01-19	21.600	21.700	21.500	21.700	19.241	206,032
2022-01-18	21.650	21.850	21.600	21.700	19.241	121,644
2022-01-17	21.600	21.650	21.450	21.650	19.197	203,096
2022-01-14	21.800	21.800	21.450	21.600	19.152	289,907
2022-01-13	21.600	21.850	21.500	21.750	19.285	170,444
2022-01-12	21.650	21.650	21.450	21.600	19.152	99,051
2022-01-11	21.450	21.650	21.450	21.450	19.019	127,258
2022-01-10	21.250	21.600	21.250	21.600	19.152	104,673
2022-01-07	21.400	21.400	21.150	21.250	18.842	217,717
2022-01-06	21.550	21.550	21.200	21.300	18.886	136,337
2022-01-05	21.500	21.550	21.400	21.450	19.019	159,338
2022-01-04	21.600	21.600	21.400	21.400	18.975	153,630
2022-01-03	21.600	21.800	21.500	21.500	19.064	200,778
2021-12-30	21.600	21.750	21.400	21.550	19.108	313,384
2021-12-29	21.750	21.750	21.500	21.700	19.241	119,446
2021-12-28	21.500	21.650	21.450	21.650	19.197	247,594
2021-12-27	21.250	21.450	21.150	21.450	19.019	154,357
2021-12-24	21.150	21.300	21.100	21.250	18.842	152,770
2021-12-23	21.200	21.300	21.100	21.150	18.753	125,975
2021-12-22	21.200	21.200	21.050	21.100	18.709	109,633
2021-12-21	20.950	21.150	20.950	21.100	18.709	108,896
2021-12-20	20.900	21.150	20.900	20.950	18.576	100,825
2021-12-17	21.100	21.150	20.900	20.900	18.532	326,732
2021-12-16	21.200	21.250	20.900	21.000	18.620	254,636
2021-12-15	20.900	21.050	20.800	20.950	18.576	150,670
2021-12-14	21.000	21.000	20.650	20.750	18.399	396,913
2021-12-13	21.200	21.200	20.650	20.900	18.532	475,285
2021-12-10	21.200	21.300	21.050	21.150	18.753	242,278
2021-12-09	21.600	21.700	21.200	21.200	18.798	533,796
2021-12-08	21.750	21.750	21.500	21.600	19.152	231,127
2021-12-07	21.750	21.800	21.500	21.700	19.241	158,905
2021-12-06	21.700	21.750	21.600	21.750	19.285	189,269
2021-12-03	21.450	21.900	21.400	21.700	19.241	617,085
2021-12-02	20.850	21.400	20.850	21.400	18.975	667,054
2021-12-01	20.700	21.050	20.500	20.850	18.487	1,532,094
2021-11-30	21.350	21.900	20.600	20.600	18.266	5,510,476
2021-11-29	20.800	21.450	20.800	21.350	18.931	709,113
2021-11-26	21.700	22.150	21.100	21.400	18.975	1,023,035
2021-11-25	22.100	22.150	21.900	22.000	19.507	386,274
2021-11-24	22.000	22.100	21.900	21.900	19.418	922,475
2021-11-23	22.800	22.800	22.100	22.400	19.862	531,682
2021-11-22	23.150	23.150	22.750	22.750	20.172	375,244
2021-11-19	23.300	23.500	22.600	23.200	20.571	972,336
2021-11-18	23.600	23.750	23.300	23.300	20.660	310,338
2021-11-17	24.100	24.100	23.600	23.600	20.926	294,345
2021-11-16	24.400	24.400	24.100	24.200	21.458	203,383
2021-11-15	24.150	24.300	23.950	24.300	21.546	196,127

← NewerPage 20 of 21 · 1,222 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.