Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.200	20.300	20.150	20.250	20.250	92,016
2026-01-16	20.250	20.300	20.200	20.300	20.300	84,291
2026-01-15	20.200	20.250	20.050	20.250	20.250	88,061
2026-01-14	20.150	20.350	20.050	20.150	20.150	114,035
2026-01-13	20.200	20.200	19.950	20.150	20.150	233,003
2026-01-12	20.150	20.150	19.800	20.150	20.150	382,030
2026-01-09	20.200	20.200	20.000	20.200	20.200	103,767
2026-01-08	20.150	20.200	20.000	20.200	20.200	89,010
2026-01-07	20.250	20.250	20.050	20.150	20.150	76,007
2026-01-06	20.200	20.250	20.100	20.250	20.250	161,251
2026-01-05	20.300	20.300	20.100	20.200	20.200	138,026
2026-01-02	20.300	20.300	20.150	20.300	20.300	156,004
2025-12-31	20.400	20.400	20.050	20.300	20.300	371,000
2025-12-30	20.400	20.400	20.250	20.300	20.300	134,569
2025-12-29	20.400	20.450	20.250	20.350	20.350	191,264
2025-12-26	20.500	20.500	20.250	20.300	20.300	251,001
2025-12-24	20.400	20.450	20.300	20.400	20.400	292,002
2025-12-23	20.400	20.450	20.300	20.400	20.400	345,953
2025-12-22	20.450	20.500	20.350	20.400	20.400	319,527
2025-12-19	20.400	20.450	20.300	20.450	20.450	300,348
2025-12-18	20.300	20.400	20.200	20.400	20.400	331,000
2025-12-17	20.500	20.500	20.300	20.300	20.300	331,061
2025-12-16	20.300	20.500	20.250	20.500	20.500	298,001
2025-12-15	20.400	20.450	20.350	20.450	20.450	272,007
2025-12-12	20.400	20.500	20.300	20.400	20.400	297,000
2025-12-11	20.400	20.500	20.200	20.400	20.400	345,431
2025-12-10	20.400	20.450	20.300	20.400	20.400	328,000
2025-12-09	20.450	20.500	20.350	20.400	20.400	365,229
2025-12-08	20.400	20.450	20.250	20.450	20.450	392,340
2025-12-05	20.300	20.400	20.150	20.400	20.400	433,001
2025-12-04	20.400	20.450	20.250	20.300	20.300	376,047
2025-12-03	20.500	20.500	20.350	20.400	20.400	462,000
2025-12-02	20.450	20.500	20.400	20.450	20.450	441,001
2025-12-01	20.350	20.500	20.350	20.450	20.450	394,000
2025-11-28	20.450	20.500	20.300	20.450	20.450	422,143
2025-11-27	20.450	20.500	20.300	20.450	20.450	357,318
2025-11-26	20.400	20.450	20.350	20.450	20.450	432,000
2025-11-25	20.400	20.400	20.250	20.400	20.400	383,099
2025-11-24	20.300	20.400	20.200	20.400	20.400	855,237
2025-11-21	20.350	20.350	20.150	20.250	20.250	285,000
2025-11-20	20.300	20.400	20.150	20.350	20.350	223,351
2025-11-19	20.050	20.300	19.900	20.300	20.300	178,530
2025-11-18	20.250	20.250	19.900	20.050	20.050	192,000
2025-11-17	20.150	20.250	20.100	20.250	20.250	203,060
2025-11-14	20.200	20.200	20.050	20.150	20.150	307,243
2025-11-13	20.200	20.250	20.150	20.200	20.200	254,156
2025-11-12	20.350	20.350	20.200	20.200	20.200	198,300
2025-11-11	20.400	20.400	20.250	20.400	20.400	219,183
2025-11-10	20.400	20.400	20.300	20.400	20.400	269,123
2025-11-07	20.400	20.500	20.350	20.400	20.400	269,816
2025-11-06	20.350	20.450	20.300	20.400	20.400	316,000
2025-11-05	20.350	20.400	20.150	20.350	20.350	373,449
2025-11-04	20.350	20.350	20.150	20.350	20.350	233,141
2025-11-03	20.300	20.350	20.200	20.350	20.350	299,153
2025-10-31	20.300	20.400	20.300	20.300	20.300	329,000
2025-10-30	20.500	20.500	20.200	20.300	20.300	287,348
2025-10-29	20.450	20.500	20.400	20.500	20.500	353,631
2025-10-28	20.400	20.450	20.250	20.450	20.450	291,000
2025-10-27	20.400	20.500	20.200	20.400	20.400	500,452
2025-10-23	20.500	20.500	20.350	20.400	20.400	258,003

← NewerPage 4 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.