Test Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	60.000	60.100	59.900	59.900	59.900	273,908
2023-11-02	60.100	60.500	59.900	60.000	60.000	531,806
2023-11-01	60.100	60.500	59.800	60.500	60.500	170,574
2023-10-31	60.400	60.600	59.900	60.100	60.100	255,659
2023-10-30	60.200	60.600	60.100	60.400	60.400	112,788
2023-10-27	60.200	60.400	60.000	60.100	60.100	271,439
2023-10-26	60.500	60.500	60.000	60.100	60.100	250,748
2023-10-25	60.600	60.900	60.400	60.400	60.400	269,973
2023-10-24	60.200	60.500	60.100	60.400	60.400	252,787
2023-10-23	60.200	60.500	60.200	60.200	60.200	239,700
2023-10-20	61.100	61.100	60.200	60.300	60.300	364,767
2023-10-19	60.600	61.000	60.500	60.600	60.600	493,287
2023-10-18	61.300	62.800	60.600	60.600	60.600	2,150,739
2023-10-17	62.500	62.600	61.200	61.200	61.200	393,895
2023-10-16	61.700	62.700	61.700	62.500	62.500	355,675
2023-10-13	61.900	62.600	61.900	62.100	62.100	252,238
2023-10-12	62.700	62.700	62.000	62.600	62.600	372,128
2023-10-11	60.800	62.500	60.800	62.400	62.400	690,726
2023-10-06	60.300	61.000	60.300	60.600	60.600	364,587
2023-10-05	60.200	60.400	60.100	60.300	60.300	193,615
2023-10-04	60.500	60.500	60.100	60.200	60.200	238,801
2023-10-03	60.300	60.800	60.200	60.500	60.500	316,584
2023-10-02	60.800	61.600	60.800	61.500	61.500	141,522
2023-09-28	60.500	61.300	60.500	60.800	60.800	211,670
2023-09-27	61.000	61.000	60.200	60.500	60.500	147,882
2023-09-26	61.300	61.300	60.700	61.000	61.000	237,963
2023-09-25	61.700	62.000	61.300	61.400	61.400	260,125
2023-09-22	62.300	62.300	61.600	62.200	62.200	314,628
2023-09-21	62.200	62.700	61.500	62.300	62.300	758,883
2023-09-20	63.200	63.300	62.500	62.700	62.700	483,277
2023-09-19	63.000	64.100	63.000	63.300	63.300	635,013
2023-09-18	62.500	63.100	62.500	63.000	63.000	239,549
2023-09-15	63.100	63.100	62.400	62.800	62.800	379,353
2023-09-14	62.800	63.600	62.600	63.100	63.100	364,268
2023-09-13	62.500	63.400	62.200	62.800	62.800	544,503
2023-09-12	62.000	62.400	61.700	62.300	62.300	387,374
2023-09-11	62.000	62.300	61.600	61.900	61.900	260,250
2023-09-08	61.200	62.200	61.200	62.000	62.000	806,711
2023-09-07	60.400	61.700	60.300	61.300	61.300	488,220
2023-09-06	61.000	61.000	60.600	60.600	60.600	207,451
2023-09-05	60.600	61.100	60.400	61.100	61.100	175,521
2023-09-04	60.900	60.900	60.300	60.700	60.700	172,498
2023-09-01	59.900	60.700	59.900	60.600	60.600	291,542
2023-08-31	59.400	59.900	59.400	59.900	59.900	185,682
2023-08-30	59.300	59.500	59.300	59.400	59.400	99,375
2023-08-29	59.000	59.100	58.800	59.100	59.100	73,907
2023-08-28	59.200	59.200	58.800	58.800	58.800	148,963
2023-08-25	59.000	59.400	58.800	59.200	59.200	129,582
2023-08-24	59.000	59.300	59.000	59.200	59.200	161,571
2023-08-23	58.700	59.300	58.700	59.100	59.100	165,742
2023-08-22	58.900	59.100	58.600	59.000	59.000	201,074
2023-08-21	58.900	59.000	58.900	58.900	58.900	85,109
2023-08-18	59.100	59.300	59.000	59.100	59.100	170,228
2023-08-17	58.800	59.100	58.600	59.100	59.100	200,690
2023-08-16	59.000	59.000	58.600	58.900	58.900	167,899
2023-08-15	58.900	59.200	58.800	59.000	59.000	146,169
2023-08-14	59.400	59.400	58.700	58.900	58.900	480,657
2023-08-11	59.200	59.500	59.200	59.400	59.400	340,821
2023-08-10	59.500	59.500	59.200	59.300	59.300	222,772
2023-08-09	59.900	60.000	59.300	59.400	59.400	610,503

← NewerPage 13 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.