Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.050	20.100	19.950	20.100	20.100	445,693
2025-02-03	20.150	20.150	19.950	20.050	20.050	362,368
2025-01-22	20.100	20.150	20.050	20.150	20.150	412,503
2025-01-21	20.100	20.100	20.000	20.100	20.100	487,472
2025-01-20	20.150	20.150	20.050	20.150	20.150	338,951
2025-01-17	20.150	20.150	20.050	20.150	20.150	340,075
2025-01-16	20.100	20.150	20.000	20.150	20.150	406,132
2025-01-15	20.050	20.100	19.950	20.100	20.100	275,541
2025-01-14	20.000	20.050	19.900	20.050	20.050	204,000
2025-01-13	19.900	20.000	19.850	20.000	20.000	300,613
2025-01-10	19.950	20.000	19.900	19.900	19.900	433,092
2025-01-09	20.100	20.100	19.900	20.050	20.050	359,804
2025-01-08	20.100	20.100	19.900	20.100	20.100	401,286
2025-01-07	20.100	20.100	19.900	20.100	20.100	409,913
2025-01-06	20.200	20.200	19.950	20.100	20.100	510,183
2025-01-03	20.100	20.100	19.950	20.100	20.100	509,192
2025-01-02	20.100	20.150	19.950	19.950	19.950	452,736
2024-12-31	20.250	20.250	20.100	20.100	20.100	501,249
2024-12-30	20.200	20.250	20.100	20.250	20.250	478,995
2024-12-27	20.150	20.200	20.050	20.200	20.200	439,172
2024-12-26	20.200	20.250	20.150	20.150	20.150	467,680
2024-12-25	20.150	20.250	20.000	20.200	20.200	488,356
2024-12-24	20.200	20.200	20.050	20.050	20.050	539,096
2024-12-23	20.000	20.200	19.950	20.150	20.150	517,453
2024-12-20	20.000	20.100	19.900	20.000	20.000	271,000
2024-12-19	20.000	20.100	19.950	20.100	20.100	595,169
2024-12-18	20.000	20.100	20.000	20.050	20.050	430,006
2024-12-17	20.150	20.150	20.000	20.000	20.000	540,030
2024-12-16	20.150	20.150	20.000	20.150	20.150	514,549
2024-12-13	20.100	20.150	20.000	20.150	20.150	401,177
2024-12-12	20.050	20.150	20.000	20.000	20.000	295,780
2024-12-11	20.150	20.150	20.000	20.050	20.050	437,497
2024-12-10	20.150	20.200	20.050	20.150	20.150	262,550
2024-12-09	20.100	20.150	20.000	20.150	20.150	300,851
2024-12-06	20.050	20.100	19.950	20.100	20.100	505,069
2024-12-05	20.200	20.200	20.000	20.050	20.050	520,675
2024-12-04	20.200	20.200	20.050	20.200	20.200	298,157
2024-12-03	20.150	20.200	20.000	20.200	20.200	408,832
2024-12-02	20.200	20.200	20.100	20.150	20.150	281,123
2024-11-29	20.150	20.300	20.100	20.200	20.200	521,489
2024-11-28	20.300	20.350	20.150	20.150	20.150	380,331
2024-11-27	20.400	20.450	20.300	20.300	20.300	407,543
2024-11-26	20.600	20.600	20.450	20.450	20.450	348,745
2024-11-25	20.600	20.600	20.500	20.600	20.600	335,109
2024-11-22	20.500	20.600	20.300	20.600	20.600	679,983
2024-11-21	20.450	20.500	20.250	20.500	20.500	382,864
2024-11-20	20.300	20.450	20.200	20.450	20.450	367,245
2024-11-19	20.200	20.300	20.050	20.300	20.300	282,874
2024-11-18	20.050	20.150	20.000	20.150	20.150	313,865
2024-11-15	20.150	20.150	20.000	20.150	20.150	318,486
2024-11-14	20.100	20.150	19.950	20.100	20.100	423,971
2024-11-13	20.250	20.250	20.100	20.150	20.150	427,666
2024-11-12	20.300	20.300	20.150	20.250	20.250	368,374
2024-11-11	20.400	20.400	20.250	20.250	20.250	431,994
2024-11-08	20.450	20.450	20.300	20.400	20.400	487,882
2024-11-07	20.450	20.550	20.350	20.450	20.450	545,188
2024-11-06	20.400	20.500	20.400	20.450	20.450	390,505
2024-11-05	20.300	20.450	20.300	20.400	20.400	514,773
2024-11-04	20.250	20.400	20.250	20.300	20.300	325,447
2024-11-01	20.400	20.500	20.200	20.250	20.250	549,872

← NewerPage 8 of 21 · 1,220 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.