Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20.450	20.500	20.400	20.500	20.500	340,000
2025-10-21	20.300	20.450	20.300	20.450	20.450	257,556
2025-10-20	20.200	20.400	20.200	20.400	20.400	322,535
2025-10-17	20.050	20.150	20.000	20.150	20.150	226,500
2025-10-16	20.000	20.100	19.850	20.050	20.050	357,215
2025-10-15	19.750	20.000	19.750	19.900	19.900	160,307
2025-10-14	19.900	19.950	19.750	19.750	19.750	228,014
2025-10-13	19.900	20.050	19.900	19.900	19.900	193,068
2025-10-09	19.950	20.050	19.900	19.900	19.900	268,252
2025-10-08	19.900	19.950	19.800	19.850	19.850	227,158
2025-10-07	20.100	20.100	19.900	19.900	19.900	255,009
2025-10-03	20.100	20.100	19.950	20.100	20.100	250,348
2025-10-02	20.100	20.100	20.000	20.100	20.100	202,615
2025-10-01	20.100	20.100	19.850	20.100	20.100	286,152
2025-09-30	20.000	20.050	19.900	20.050	20.050	245,100
2025-09-29	19.900	19.900	19.900	19.900	19.900	0
2025-09-26	19.900	19.950	19.850	19.900	19.900	186,273
2025-09-25	19.850	19.900	19.750	19.800	19.800	270,569
2025-09-24	19.850	19.850	19.800	19.800	19.800	162,214
2025-09-23	19.900	19.900	19.700	19.700	19.700	306,006
2025-09-22	19.850	19.950	19.850	19.900	19.900	268,002
2025-09-19	19.900	19.900	19.750	19.850	19.850	286,317
2025-09-18	19.900	19.900	19.800	19.850	19.850	307,145
2025-09-17	19.950	20.000	19.850	19.850	19.850	391,000
2025-09-16	20.000	20.050	19.900	19.950	19.950	378,300
2025-09-15	20.100	20.150	19.950	19.950	19.950	405,000
2025-09-12	20.050	20.100	20.000	20.100	20.100	450,914
2025-09-11	20.150	20.150	19.800	20.050	20.050	338,268
2025-09-10	20.000	20.150	19.900	20.150	20.150	455,000
2025-09-09	20.150	20.150	19.950	20.050	20.050	408,125
2025-09-08	20.250	20.250	20.050	20.100	20.100	366,002
2025-09-05	20.200	20.300	20.150	20.300	20.300	352,100
2025-09-04	20.250	20.250	20.200	20.250	20.250	248,005
2025-09-03	20.200	20.200	20.100	20.200	20.200	370,449
2025-09-02	20.000	20.200	19.950	20.200	20.200	406,952
2025-09-01	20.000	20.050	19.900	20.000	20.000	314,100
2025-08-29	19.950	20.000	19.850	20.000	20.000	367,005
2025-08-28	19.950	19.950	19.800	19.950	19.950	293,081
2025-08-27	19.800	19.900	19.750	19.900	19.900	309,184
2025-08-26	19.800	19.850	19.750	19.850	19.850	297,002
2025-08-25	20.000	20.000	19.750	19.850	19.850	352,050
2025-08-22	20.000	20.000	19.850	19.950	19.950	283,057
2025-08-21	19.800	20.000	19.800	20.000	20.000	369,798
2025-08-20	19.700	19.900	19.650	19.800	19.800	334,029
2025-08-19	19.700	19.750	19.650	19.650	19.650	352,307
2025-08-18	19.800	19.800	19.650	19.700	19.700	446,153
2025-08-15	20.100	20.100	19.650	19.800	19.800	440,061
2025-08-14	19.950	20.050	19.900	20.000	20.000	621,759
2025-08-13	20.200	20.200	19.750	19.950	19.950	422,307
2025-08-12	20.150	20.300	20.100	20.200	20.200	433,178
2025-08-11	20.550	20.550	20.100	20.300	20.300	372,000
2025-08-08	20.550	20.550	20.350	20.350	20.350	531,104
2025-08-07	20.450	20.600	20.450	20.550	20.550	699,000
2025-08-06	20.250	20.500	20.250	20.400	20.400	699,644
2025-08-05	20.250	20.400	20.250	20.300	20.300	489,474
2025-08-04	19.850	20.350	19.850	20.250	20.250	692,344
2025-08-01	19.800	19.950	19.750	19.950	19.950	395,457
2025-07-31	19.850	20.000	19.850	19.950	19.950	524,130
2025-07-30	19.950	20.050	19.850	20.050	20.050	471,121
2025-07-29	19.850	19.950	19.750	19.950	19.950	534,380

← NewerPage 5 of 21 · 1,216 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.