Test Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	69.700	69.800	68.700	69.100	69.100	483,820
2024-01-26	68.800	70.000	68.500	69.100	69.100	1,190,473
2024-01-25	69.100	69.100	67.900	68.600	68.600	598,662
2024-01-24	68.600	68.900	68.000	68.900	68.900	880,799
2024-01-23	67.700	68.500	67.700	68.300	68.300	651,405
2024-01-22	67.600	68.300	66.800	67.700	67.700	1,117,561
2024-01-19	67.600	67.600	66.100	66.700	66.700	518,048
2024-01-18	66.900	67.200	66.300	66.500	66.500	339,489
2024-01-17	67.100	67.500	66.200	66.900	66.900	933,722
2024-01-16	68.500	68.800	67.300	67.400	67.400	1,347,922
2024-01-15	66.100	69.400	66.100	68.200	68.200	2,450,632
2024-01-12	66.800	67.100	65.800	66.100	66.100	828,599
2024-01-11	66.800	67.800	66.700	67.200	67.200	886,629
2024-01-10	67.000	67.500	66.700	66.800	66.800	555,465
2024-01-09	68.000	68.000	65.600	66.800	66.800	1,187,662
2024-01-08	67.900	68.300	67.100	67.300	67.300	1,543,265
2024-01-05	66.000	68.500	65.900	67.300	67.300	3,329,569
2024-01-04	66.100	66.500	65.200	65.500	65.500	1,241,574
2024-01-03	66.900	68.000	64.900	65.200	65.200	3,537,986
2024-01-02	62.500	62.600	62.300	62.600	62.600	324,284
2023-12-29	62.200	62.700	62.200	62.700	62.700	217,510
2023-12-28	62.200	62.600	62.100	62.600	62.600	202,513
2023-12-27	62.200	62.600	61.800	62.200	62.200	373,226
2023-12-26	61.700	62.300	61.700	62.300	62.300	220,332
2023-12-25	61.600	61.800	61.500	61.700	61.700	149,067
2023-12-22	61.700	61.700	61.500	61.600	61.600	146,756
2023-12-21	61.500	61.700	61.400	61.600	61.600	196,966
2023-12-20	61.900	61.900	61.600	61.700	61.700	194,206
2023-12-19	61.700	61.900	61.400	61.600	61.600	109,326
2023-12-18	62.000	62.100	61.500	61.700	61.700	236,136
2023-12-15	61.900	62.100	61.600	62.100	62.100	384,842
2023-12-14	61.600	61.900	61.300	61.700	61.700	496,081
2023-12-13	61.600	61.700	61.100	61.500	61.500	228,102
2023-12-12	61.700	61.800	61.200	61.300	61.300	506,915
2023-12-11	61.800	61.900	61.400	61.700	61.700	258,642
2023-12-08	62.100	62.500	61.800	61.800	61.800	608,850
2023-12-07	62.100	62.500	62.100	62.300	62.300	237,541
2023-12-06	62.300	62.500	62.200	62.500	62.500	167,897
2023-12-05	62.500	62.500	62.100	62.300	62.300	176,048
2023-12-04	62.500	62.900	62.400	62.500	62.500	275,509
2023-12-01	62.700	62.800	62.300	62.400	62.400	343,177
2023-11-30	62.900	63.000	62.500	62.500	62.500	336,450
2023-11-29	63.000	63.200	62.800	62.900	62.900	215,488
2023-11-28	62.200	63.000	62.100	62.900	62.900	374,151
2023-11-27	62.000	62.300	62.000	62.100	62.100	211,884
2023-11-24	62.300	62.400	62.000	62.000	62.000	165,138
2023-11-23	62.100	62.400	62.100	62.300	62.300	208,099
2023-11-22	62.000	62.200	62.000	62.200	62.200	209,117
2023-11-21	61.600	62.300	61.600	62.100	62.100	209,023
2023-11-20	62.200	62.200	61.800	61.900	61.900	240,507
2023-11-17	62.000	62.600	62.000	62.200	62.200	244,557
2023-11-16	62.200	62.200	61.900	62.100	62.100	427,380
2023-11-15	61.900	62.000	61.600	61.900	61.900	497,488
2023-11-14	61.100	61.800	61.000	61.400	61.400	303,375
2023-11-13	61.000	61.500	60.800	61.300	61.300	313,088
2023-11-10	61.100	61.100	60.700	61.000	61.000	195,663
2023-11-09	60.800	61.100	60.700	60.800	60.800	245,984
2023-11-08	60.200	61.200	60.100	60.700	60.700	439,262
2023-11-07	60.000	60.200	59.800	60.200	60.200	294,284
2023-11-06	59.800	60.100	59.600	60.000	60.000	412,743

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.