Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	20.850	21.050	20.400	20.450	20.450	550,627
2025-05-02	20.350	21.200	20.350	20.800	20.800	1,684,180
2025-04-30	20.300	20.300	20.200	20.300	20.300	531,161
2025-04-29	19.900	20.350	19.900	20.250	20.250	628,670
2025-04-28	19.900	19.900	19.750	19.900	19.900	545,532
2025-04-25	19.900	19.900	19.650	19.850	19.850	529,502
2025-04-24	20.000	20.000	19.800	19.800	19.800	535,310
2025-04-23	20.000	20.000	19.750	20.000	20.000	607,180
2025-04-22	19.800	19.900	19.650	19.900	19.900	491,446
2025-04-21	19.900	19.900	19.500	19.800	19.800	493,673
2025-04-18	19.650	19.800	19.500	19.800	19.800	583,711
2025-04-17	19.500	19.550	19.300	19.550	19.550	665,730
2025-04-16	19.600	19.600	19.300	19.550	19.550	508,821
2025-04-15	19.500	19.650	19.400	19.650	19.650	646,419
2025-04-14	19.750	19.750	19.250	19.700	19.700	710,285
2025-04-11	19.500	19.800	19.000	19.600	19.600	562,342
2025-04-10	19.900	20.000	19.300	19.500	19.500	603,516
2025-04-09	19.350	19.650	18.750	19.100	19.100	312,870
2025-04-08	20.050	20.050	19.150	19.700	19.700	441,984
2025-04-07	18.550	19.600	18.350	19.600	19.600	478,209
2025-04-02	20.150	20.200	20.050	20.100	20.100	366,456
2025-04-01	20.200	20.600	20.100	20.150	20.150	473,542
2025-03-31	20.150	20.250	20.150	20.150	20.150	503,306
2025-03-28	20.400	20.400	20.250	20.350	20.350	521,717
2025-03-27	20.300	20.550	20.250	20.400	20.400	559,157
2025-03-26	20.400	20.450	20.300	20.350	20.350	628,423
2025-03-25	20.400	20.400	20.250	20.300	20.300	508,253
2025-03-24	20.400	20.500	20.300	20.400	20.400	458,323
2025-03-21	20.600	20.600	20.400	20.400	20.400	336,384
2025-03-20	20.650	20.650	20.500	20.600	20.600	748,415
2025-03-19	20.800	20.800	20.600	20.650	20.650	590,408
2025-03-18	20.750	20.850	20.650	20.650	20.650	705,677
2025-03-17	20.700	20.850	20.700	20.700	20.700	663,454
2025-03-14	20.650	20.750	20.600	20.650	20.650	646,512
2025-03-13	20.700	20.750	20.550	20.650	20.650	545,842
2025-03-12	20.700	20.750	20.600	20.700	20.700	540,893
2025-03-11	20.600	20.750	20.550	20.700	20.700	589,668
2025-03-10	20.650	20.800	20.600	20.750	20.750	681,801
2025-03-07	20.600	20.700	20.600	20.650	20.650	606,802
2025-03-06	20.500	20.700	20.500	20.600	20.600	572,530
2025-03-05	20.750	20.750	20.500	20.500	20.500	535,891
2025-03-04	20.700	20.750	20.550	20.750	20.750	568,688
2025-03-03	20.650	20.700	20.600	20.700	20.700	564,821
2025-02-27	20.450	20.650	20.450	20.650	20.650	544,438
2025-02-26	20.600	20.600	20.450	20.450	20.450	570,137
2025-02-25	20.450	20.850	20.450	20.650	20.650	1,093,504
2025-02-24	20.400	20.500	20.400	20.450	20.450	689,422
2025-02-21	20.400	20.400	20.300	20.400	20.400	532,428
2025-02-20	20.300	20.300	20.200	20.300	20.300	610,269
2025-02-19	20.300	20.300	20.200	20.300	20.300	641,472
2025-02-18	20.200	20.300	20.200	20.200	20.200	528,488
2025-02-17	20.250	20.250	20.200	20.200	20.200	551,407
2025-02-14	20.100	20.250	20.100	20.150	20.150	776,711
2025-02-13	20.150	20.200	20.100	20.100	20.100	564,300
2025-02-12	20.000	20.200	20.000	20.100	20.100	637,682
2025-02-11	20.050	20.100	20.000	20.000	20.000	358,164
2025-02-10	20.100	20.100	20.000	20.050	20.050	397,008
2025-02-07	20.150	20.150	20.000	20.100	20.100	325,567
2025-02-06	20.100	20.150	20.100	20.150	20.150	310,877
2025-02-05	20.100	20.150	20.000	20.050	20.050	329,149

← NewerPage 7 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.