Test Rite International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.200	20.400	20.200	20.400	20.400	519,126
2024-10-29	20.350	20.350	20.150	20.150	20.150	504,591
2024-10-28	20.250	20.400	20.150	20.300	20.300	386,345
2024-10-25	20.350	20.350	20.150	20.150	20.150	478,651
2024-10-24	20.300	20.400	20.200	20.300	20.300	369,427
2024-10-23	20.400	20.400	20.200	20.250	20.250	520,621
2024-10-22	20.400	20.450	20.300	20.300	20.300	613,793
2024-10-21	20.500	20.550	20.300	20.400	20.400	542,079
2024-10-18	20.350	20.600	20.250	20.350	20.350	532,604
2024-10-17	20.350	20.400	20.250	20.250	20.250	326,247
2024-10-16	20.400	20.400	20.150	20.350	20.350	541,369
2024-10-15	20.500	20.500	20.300	20.400	20.400	714,727
2024-10-14	20.500	20.500	20.350	20.500	20.500	616,639
2024-10-11	20.500	20.550	20.400	20.500	20.500	719,593
2024-10-09	20.600	20.650	20.450	20.500	20.500	710,168
2024-10-08	20.600	20.650	20.300	20.600	20.600	758,854
2024-10-07	20.700	20.800	20.600	20.600	20.600	737,922
2024-10-04	20.600	20.700	20.550	20.700	20.700	868,461
2024-10-01	20.650	20.650	20.450	20.600	20.600	338,348
2024-09-30	20.650	20.650	20.550	20.650	20.650	373,747
2024-09-27	20.500	20.650	20.500	20.650	20.650	330,002
2024-09-26	20.600	20.700	20.500	20.500	20.500	396,627
2024-09-25	20.500	20.700	20.500	20.600	20.600	418,247
2024-09-24	20.450	20.500	20.400	20.500	20.500	338,204
2024-09-23	20.500	20.500	20.400	20.450	20.450	304,664
2024-09-20	20.400	20.500	20.400	20.500	20.500	402,206
2024-09-19	20.300	20.450	20.250	20.400	20.400	326,645
2024-09-18	20.300	20.400	20.250	20.250	20.250	359,082
2024-09-16	20.300	20.450	20.300	20.300	20.300	317,374
2024-09-13	20.300	20.350	20.250	20.300	20.300	369,449
2024-09-12	20.300	20.400	20.250	20.250	20.250	404,110
2024-09-11	20.250	20.400	20.200	20.200	20.200	315,530
2024-09-10	20.250	20.300	20.100	20.200	20.200	315,957
2024-09-09	20.100	20.300	20.050	20.200	20.200	437,799
2024-09-06	20.250	20.350	20.150	20.350	20.350	358,188
2024-09-05	20.400	20.400	20.150	20.300	20.300	374,191
2024-09-04	20.450	20.500	20.250	20.250	20.250	459,628
2024-09-03	20.850	20.850	20.750	20.750	20.750	323,245
2024-09-02	20.950	20.950	20.650	20.750	20.750	323,358
2024-08-30	20.850	20.950	20.800	20.950	20.950	331,459
2024-08-29	20.900	21.000	20.800	20.850	20.850	330,726
2024-08-28	20.850	20.900	20.800	20.900	20.900	331,360
2024-08-27	20.700	20.950	20.700	20.850	20.850	343,776
2024-08-26	20.750	21.000	20.600	20.900	20.900	374,874
2024-08-23	20.650	20.750	20.500	20.750	20.750	333,777
2024-08-22	20.600	20.700	20.500	20.700	20.700	345,964
2024-08-21	20.650	20.650	20.450	20.600	20.600	337,241
2024-08-20	20.500	20.550	20.350	20.550	20.550	306,847
2024-08-19	20.500	20.500	20.300	20.500	20.500	295,647
2024-08-16	20.350	20.500	20.300	20.500	20.500	415,473
2024-08-15	20.400	20.400	20.200	20.300	20.300	248,630
2024-08-14	20.350	20.400	20.200	20.400	20.400	289,066
2024-08-13	20.350	20.350	20.150	20.350	20.350	291,671
2024-08-12	20.350	20.450	20.200	20.300	20.300	475,620
2024-08-09	20.200	20.450	20.200	20.300	20.300	250,904
2024-08-08	20.150	20.300	20.050	20.300	20.300	258,752
2024-08-07	20.200	20.350	20.150	20.300	20.300	294,480
2024-08-06	20.600	20.600	20.100	20.550	20.550	257,406
2024-08-05	20.400	20.700	19.800	20.700	20.700	588,883
2024-08-02	20.300	20.500	20.150	20.500	20.500	228,738

← NewerPage 9 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.