Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.750	19.950	19.600	19.950	19.950	620,002
2025-07-25	19.700	19.700	19.600	19.700	19.700	234,147
2025-07-24	19.750	19.750	19.650	19.700	19.700	324,267
2025-07-23	19.600	19.850	19.600	19.750	19.750	357,467
2025-07-22	19.550	19.700	19.500	19.650	19.650	464,008
2025-07-21	19.900	19.900	19.550	19.550	19.550	320,022
2025-07-18	19.800	19.900	19.600	19.850	19.850	343,129
2025-07-17	19.750	19.950	19.650	19.950	19.950	617,786
2025-07-16	19.650	19.750	19.550	19.750	19.750	375,000
2025-07-15	19.450	19.700	19.450	19.700	19.700	383,061
2025-07-14	19.550	19.550	19.400	19.500	19.500	420,005
2025-07-11	19.500	19.550	19.400	19.550	19.550	565,118
2025-07-10	19.600	19.600	19.500	19.500	19.500	243,010
2025-07-09	19.600	19.700	19.550	19.650	19.650	302,003
2025-07-08	19.800	19.800	19.600	19.600	19.600	429,019
2025-07-07	19.700	19.800	19.600	19.800	19.800	607,000
2025-07-04	19.700	19.750	19.550	19.700	19.700	951,587
2025-07-03	19.850	19.850	19.600	19.750	19.750	569,144
2025-07-02	19.900	19.900	19.700	19.800	19.800	565,009
2025-07-01	19.850	20.000	19.800	19.850	19.850	555,615
2025-06-30	19.850	19.850	19.650	19.850	19.850	444,163
2025-06-27	20.050	20.050	19.600	19.850	19.850	533,647
2025-06-26	19.900	19.950	19.750	19.950	19.950	541,090
2025-06-25	20.050	20.050	19.750	19.750	19.750	465,006
2025-06-24	19.750	20.050	19.700	20.050	20.050	469,000
2025-06-23	19.950	19.950	19.700	19.700	19.700	612,026
2025-06-20	19.950	19.950	19.800	19.950	19.950	468,070
2025-06-19	20.000	20.000	19.700	19.950	19.950	653,003
2025-06-18	20.000	20.000	19.800	20.000	20.000	560,003
2025-06-17	20.000	20.050	19.850	20.000	20.000	531,000
2025-06-16	20.000	20.050	19.750	20.000	20.000	1,239,010
2025-06-13	20.500	20.900	20.450	20.900	20.000	749,498
2025-06-12	20.500	20.500	20.450	20.500	19.617	553,096
2025-06-11	20.500	20.550	20.450	20.500	19.617	547,055
2025-06-10	20.700	20.700	20.450	20.550	19.665	629,093
2025-06-09	20.650	20.650	20.600	20.650	19.761	523,000
2025-06-06	20.750	20.750	20.600	20.650	20.650	551,000
2025-06-05	20.800	20.800	20.650	20.750	20.750	529,187
2025-06-04	20.750	20.800	20.650	20.750	20.750	536,455
2025-06-03	20.700	20.750	20.550	20.650	20.650	520,741
2025-06-02	20.800	20.800	20.450	20.600	20.600	528,946
2025-05-29	20.650	20.750	20.450	20.650	20.650	558,000
2025-05-28	20.950	20.950	20.650	20.650	20.650	525,015
2025-05-27	21.150	21.200	20.800	20.800	20.800	505,016
2025-05-26	21.050	21.400	21.000	21.000	21.000	654,152
2025-05-23	21.000	21.050	20.950	21.050	21.050	564,805
2025-05-22	20.950	21.000	20.900	21.000	21.000	548,030
2025-05-21	20.700	21.000	20.700	20.950	20.950	572,068
2025-05-20	20.700	20.700	20.600	20.700	20.700	545,120
2025-05-19	20.700	20.750	20.600	20.600	20.600	536,120
2025-05-16	20.550	20.700	20.450	20.600	20.600	531,000
2025-05-15	20.800	20.800	20.500	20.550	20.550	528,000
2025-05-14	20.750	20.800	20.650	20.800	20.800	584,793
2025-05-13	20.700	20.750	20.500	20.750	20.750	521,010
2025-05-12	20.800	20.800	20.600	20.650	20.650	456,001
2025-05-09	20.700	20.750	20.550	20.750	20.750	541,218
2025-05-08	20.600	20.600	20.550	20.600	20.600	544,001
2025-05-07	20.700	20.700	20.550	20.550	20.550	538,075
2025-05-06	20.450	20.700	20.450	20.650	20.650	524,020
2025-05-05	20.850	21.050	20.400	20.450	20.450	550,627

← NewerPage 6 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.