Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.500	20.700	20.350	20.700	20.700	381,022
2026-04-24	20.100	20.500	20.100	20.500	20.500	212,098
2026-04-23	20.300	20.300	20.000	20.000	20.000	178,092
2026-04-22	20.500	20.500	20.150	20.300	20.300	223,402
2026-04-21	20.450	20.500	20.200	20.500	20.500	221,772
2026-04-20	20.300	20.450	20.200	20.450	20.450	173,154
2026-04-17	20.300	20.350	20.100	20.300	20.300	255,420
2026-04-16	20.200	20.300	20.100	20.300	20.300	257,000
2026-04-15	20.100	20.200	19.950	20.200	20.200	384,004
2026-04-14	20.000	20.100	20.000	20.100	20.100	215,005
2026-04-13	20.000	20.050	20.000	20.050	20.050	65,000
2026-04-10	20.000	20.050	19.950	20.000	20.000	143,064
2026-04-09	20.050	20.050	19.950	20.000	20.000	183,228
2026-04-08	20.000	20.100	19.950	20.100	20.100	141,220
2026-04-07	20.100	20.100	19.900	20.000	20.000	99,970
2026-04-02	20.050	20.100	19.950	20.000	20.000	130,000
2026-04-01	20.050	20.100	20.000	20.100	20.100	148,528
2026-03-31	20.000	20.000	19.950	20.000	20.000	60,000
2026-03-30	20.000	20.050	19.900	20.050	20.050	145,006
2026-03-27	20.050	20.050	19.950	20.050	20.050	52,101
2026-03-26	20.050	20.050	19.900	20.000	20.000	70,000
2026-03-25	20.000	20.050	19.900	19.900	19.900	104,001
2026-03-24	20.000	20.000	19.850	19.900	19.900	162,010
2026-03-23	19.850	19.950	19.800	19.900	19.900	191,390
2026-03-20	19.950	20.000	19.900	20.000	20.000	87,307
2026-03-19	20.000	20.100	19.900	20.000	20.000	111,118
2026-03-18	20.250	20.250	20.000	20.100	20.100	66,035
2026-03-17	20.000	20.100	19.950	20.100	20.100	76,981
2026-03-16	20.000	20.000	19.900	20.000	20.000	98,025
2026-03-13	19.900	20.000	19.850	20.000	20.000	167,868
2026-03-12	20.000	20.000	19.850	20.000	20.000	182,095
2026-03-11	20.150	20.150	20.050	20.050	20.050	35,222
2026-03-10	20.150	20.150	19.950	20.000	20.000	94,922
2026-03-09	20.000	20.000	19.850	19.950	19.950	220,361
2026-03-06	20.200	20.250	20.100	20.150	20.150	50,956
2026-03-05	20.450	20.450	20.100	20.200	20.200	66,002
2026-03-04	20.100	20.250	20.000	20.200	20.200	87,000
2026-03-03	20.600	20.650	19.950	20.200	20.200	293,705
2026-03-02	21.000	21.000	20.550	20.700	20.700	62,756
2026-02-26	20.650	20.750	20.550	20.700	20.700	85,012
2026-02-25	20.850	20.850	20.350	20.650	20.650	162,246
2026-02-24	20.850	20.950	20.650	20.800	20.800	92,066
2026-02-23	20.950	21.000	20.700	20.850	20.850	229,104
2026-02-11	20.950	20.950	20.600	20.850	20.850	222,306
2026-02-10	20.350	20.900	20.250	20.700	20.700	431,120
2026-02-09	20.300	20.350	20.200	20.350	20.350	75,085
2026-02-06	20.300	20.300	20.000	20.300	20.300	95,246
2026-02-05	20.300	20.300	20.150	20.200	20.200	51,000
2026-02-04	20.250	20.250	20.150	20.250	20.250	37,000
2026-02-03	20.100	20.250	20.100	20.250	20.250	65,336
2026-02-02	20.250	20.300	20.100	20.100	20.100	88,153
2026-01-30	20.350	20.350	20.200	20.250	20.250	39,001
2026-01-29	20.300	20.350	20.200	20.350	20.350	74,223
2026-01-28	20.350	20.350	20.200	20.300	20.300	55,251
2026-01-27	20.350	20.350	20.200	20.300	20.300	89,000
2026-01-26	20.300	20.350	20.200	20.300	20.300	65,000
2026-01-23	20.300	20.300	20.150	20.300	20.300	103,016
2026-01-22	20.250	20.300	20.200	20.300	20.300	57,003
2026-01-21	20.350	20.350	20.150	20.250	20.250	82,030
2026-01-20	20.150	20.350	20.150	20.350	20.350	146,629

← NewerPage 3 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.