Test Research Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 112.50 | 117.00 | 111.00 | 117.00 | 117.00 | 5,351,866 |
| 2024-05-06 | 112.50 | 112.50 | 108.50 | 111.00 | 111.00 | 3,113,510 |
| 2024-05-03 | 112.00 | 114.50 | 107.50 | 110.50 | 110.50 | 8,404,514 |
| 2024-05-02 | 106.50 | 111.50 | 105.50 | 107.50 | 107.50 | 5,578,651 |
| 2024-04-30 | 103.50 | 107.50 | 101.50 | 106.00 | 106.00 | 3,806,536 |
| 2024-04-29 | 105.50 | 106.50 | 100.50 | 103.00 | 103.00 | 4,211,377 |
| 2024-04-26 | 103.00 | 110.00 | 103.00 | 105.50 | 105.50 | 13,906,054 |
| 2024-04-25 | 92.100 | 103.00 | 92.100 | 100.00 | 100.00 | 4,552,438 |
| 2024-04-24 | 92.700 | 94.100 | 92.200 | 93.900 | 93.900 | 1,168,155 |
| 2024-04-23 | 92.000 | 93.600 | 89.600 | 91.500 | 91.500 | 1,892,913 |
| 2024-04-22 | 93.200 | 94.200 | 90.500 | 91.600 | 91.600 | 1,828,626 |
| 2024-04-19 | 94.200 | 94.700 | 90.200 | 93.400 | 93.400 | 3,531,731 |
| 2024-04-18 | 97.700 | 97.700 | 93.700 | 95.800 | 95.800 | 3,232,647 |
| 2024-04-17 | 96.800 | 101.50 | 96.800 | 98.300 | 98.300 | 3,719,018 |
| 2024-04-16 | 100.00 | 101.00 | 95.200 | 97.300 | 97.300 | 4,573,106 |
| 2024-04-15 | 96.800 | 104.00 | 96.000 | 100.00 | 100.00 | 5,165,462 |
| 2024-04-12 | 95.700 | 101.50 | 94.300 | 97.400 | 97.400 | 9,532,288 |
| 2024-04-11 | 88.900 | 94.200 | 88.900 | 92.400 | 92.400 | 1,795,951 |
| 2024-04-10 | 89.000 | 93.500 | 89.000 | 89.900 | 89.900 | 1,881,345 |
| 2024-04-09 | 87.500 | 88.900 | 87.100 | 87.400 | 87.400 | 637,212 |
| 2024-04-08 | 89.000 | 90.000 | 86.100 | 87.500 | 87.500 | 1,398,361 |
| 2024-04-03 | 88.800 | 88.800 | 86.600 | 88.500 | 88.500 | 784,134 |
| 2024-04-02 | 87.000 | 89.300 | 87.000 | 87.500 | 87.500 | 1,230,236 |
| 2024-04-01 | 88.200 | 90.500 | 86.200 | 86.400 | 86.400 | 1,614,543 |
| 2024-03-29 | 85.800 | 88.300 | 85.800 | 87.500 | 87.500 | 907,144 |
| 2024-03-28 | 86.400 | 87.000 | 85.200 | 85.700 | 85.700 | 655,018 |
| 2024-03-27 | 81.800 | 86.500 | 81.800 | 86.100 | 86.100 | 1,631,850 |
| 2024-03-26 | 83.800 | 83.900 | 80.700 | 82.200 | 82.200 | 629,342 |
| 2024-03-25 | 81.900 | 84.200 | 81.600 | 82.600 | 82.600 | 686,835 |
| 2024-03-22 | 81.100 | 81.500 | 80.600 | 80.800 | 80.800 | 453,047 |
| 2024-03-21 | 80.600 | 81.200 | 79.700 | 81.200 | 81.200 | 583,097 |
| 2024-03-20 | 81.700 | 81.700 | 80.500 | 80.500 | 80.500 | 518,474 |
| 2024-03-19 | 81.000 | 82.000 | 80.400 | 81.500 | 81.500 | 765,786 |
| 2024-03-18 | 78.500 | 81.700 | 78.500 | 81.400 | 81.400 | 1,416,994 |
| 2024-03-15 | 77.900 | 78.800 | 77.100 | 77.900 | 77.900 | 692,465 |
| 2024-03-14 | 80.000 | 80.800 | 77.700 | 77.900 | 77.900 | 1,325,981 |
| 2024-03-13 | 77.200 | 80.000 | 77.200 | 79.700 | 79.700 | 1,847,646 |
| 2024-03-12 | 75.700 | 77.200 | 75.700 | 77.100 | 77.100 | 812,927 |
| 2024-03-11 | 75.900 | 77.300 | 75.600 | 76.000 | 76.000 | 716,519 |
| 2024-03-08 | 77.700 | 78.000 | 76.000 | 76.300 | 76.300 | 1,491,962 |
| 2024-03-07 | 78.200 | 78.200 | 76.900 | 77.200 | 77.200 | 848,682 |
| 2024-03-06 | 76.800 | 78.400 | 76.300 | 77.200 | 77.200 | 1,945,696 |
| 2024-03-05 | 76.100 | 76.900 | 75.200 | 76.800 | 76.800 | 1,102,867 |
| 2024-03-04 | 75.000 | 76.300 | 74.200 | 75.800 | 75.800 | 1,829,552 |
| 2024-03-01 | 73.500 | 73.600 | 72.100 | 73.000 | 73.000 | 978,915 |
| 2024-02-29 | 71.900 | 73.200 | 71.900 | 73.000 | 73.000 | 2,035,393 |
| 2024-02-27 | 71.300 | 71.700 | 70.600 | 71.400 | 71.400 | 702,605 |
| 2024-02-26 | 69.800 | 72.000 | 69.800 | 71.000 | 71.000 | 772,471 |
| 2024-02-23 | 69.900 | 71.100 | 69.900 | 69.900 | 69.900 | 744,587 |
| 2024-02-22 | 70.500 | 70.500 | 69.600 | 69.700 | 69.700 | 700,919 |
| 2024-02-21 | 69.000 | 70.700 | 69.000 | 70.600 | 70.600 | 575,058 |
| 2024-02-20 | 69.400 | 70.000 | 69.000 | 69.000 | 69.000 | 625,685 |
| 2024-02-19 | 71.000 | 71.200 | 69.600 | 69.700 | 69.700 | 798,292 |
| 2024-02-16 | 70.800 | 71.700 | 70.300 | 70.600 | 70.600 | 997,521 |
| 2024-02-15 | 70.200 | 70.700 | 69.600 | 70.400 | 70.400 | 920,966 |
| 2024-02-05 | 70.300 | 71.700 | 69.600 | 69.600 | 69.600 | 1,351,611 |
| 2024-02-02 | 70.800 | 70.800 | 69.300 | 70.100 | 70.100 | 1,294,492 |
| 2024-02-01 | 70.000 | 71.600 | 69.600 | 71.000 | 71.000 | 1,897,354 |
| 2024-01-31 | 68.700 | 70.000 | 68.700 | 69.500 | 69.500 | 1,039,134 |
| 2024-01-30 | 69.500 | 69.500 | 68.100 | 68.700 | 68.700 | 677,384 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 4.5000 TWD |
| 2022-06-10 | 3.3000 TWD |
| 2021-07-22 | 3.3000 TWD |
| 2020-06-11 | 3.3000 TWD |
| 2019-06-14 | 3.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.