Test Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	60.100	60.100	59.700	59.900	59.900	271,920
2023-08-07	60.300	60.300	60.000	60.000	60.000	297,769
2023-08-04	60.000	60.400	59.700	60.300	60.300	198,332
2023-08-02	60.800	61.200	60.100	60.200	60.200	721,286
2023-08-01	61.000	61.700	60.800	61.700	61.700	389,598
2023-07-31	61.500	61.700	61.000	61.000	61.000	294,540
2023-07-28	61.000	61.800	60.900	61.500	61.500	309,550
2023-07-27	61.900	62.000	61.200	61.200	61.200	290,290
2023-07-26	61.200	62.100	61.200	61.600	61.600	595,697
2023-07-25	60.000	61.200	59.900	61.200	61.200	717,291
2023-07-24	60.000	60.000	59.600	59.700	59.700	242,424
2023-07-21	59.500	60.000	59.500	60.000	60.000	203,285
2023-07-20	59.400	59.800	59.300	59.800	59.800	152,791
2023-07-19	59.700	59.700	59.300	59.500	59.500	285,497
2023-07-18	59.900	59.900	59.200	59.500	59.500	280,488
2023-07-17	59.600	60.200	59.500	59.900	59.900	296,486
2023-07-14	59.500	59.700	59.500	59.600	59.600	168,147
2023-07-13	59.200	59.900	59.200	59.200	59.200	297,991
2023-07-12	59.000	59.200	59.000	59.100	59.100	325,512
2023-07-11	59.000	59.300	59.000	59.200	59.200	215,058
2023-07-10	59.300	59.400	59.000	59.100	59.100	258,103
2023-07-07	59.500	59.500	59.000	59.300	59.300	427,435
2023-07-06	59.800	59.800	59.500	59.500	59.500	374,283
2023-07-05	59.600	59.900	59.600	59.700	59.700	235,206
2023-07-04	59.900	60.000	59.600	59.600	59.600	680,084
2023-07-03	60.500	60.700	60.000	60.400	60.400	299,703
2023-06-30	60.200	60.400	59.900	60.400	60.400	378,298
2023-06-29	60.200	60.300	60.000	60.200	60.200	225,973
2023-06-28	59.900	60.100	59.900	60.100	60.100	232,758
2023-06-27	59.900	60.200	59.900	59.900	59.900	239,573
2023-06-26	60.200	60.200	59.800	59.900	59.900	378,288
2023-06-21	59.700	60.300	59.600	60.200	60.200	435,620
2023-06-20	60.000	60.000	59.600	59.700	59.700	395,276
2023-06-19	60.200	60.200	59.600	60.000	60.000	553,499
2023-06-16	60.400	60.400	60.000	60.200	60.200	609,141
2023-06-15	59.500	60.300	59.500	60.200	60.200	2,303,317
2023-06-14	63.900	64.100	63.800	64.000	59.500	2,033,170
2023-06-13	64.200	64.300	63.900	64.100	59.593	1,673,057
2023-06-12	64.700	64.700	64.000	64.300	59.779	1,120,334
2023-06-09	64.300	64.800	64.300	64.500	59.965	1,612,854
2023-06-08	64.500	64.500	64.200	64.200	59.686	548,489
2023-06-07	64.800	64.800	64.300	64.500	59.965	649,897
2023-06-06	64.800	64.800	64.300	64.600	60.058	525,294
2023-06-05	64.300	64.800	64.300	64.800	60.244	360,868
2023-06-02	64.500	64.600	64.100	64.300	59.779	1,007,310
2023-06-01	64.500	65.200	64.300	64.900	60.337	1,019,181
2023-05-31	63.900	64.300	63.800	64.300	59.779	380,855
2023-05-30	64.200	64.300	63.900	63.900	59.407	226,029
2023-05-29	63.600	64.300	63.600	64.100	59.593	264,665
2023-05-26	63.700	63.800	63.600	63.600	59.128	317,660
2023-05-25	64.000	64.200	63.600	63.600	59.128	374,098
2023-05-24	64.000	64.300	64.000	64.200	59.686	165,770
2023-05-23	64.300	64.300	64.000	64.200	59.686	198,908
2023-05-22	63.600	64.200	63.400	64.100	59.593	325,996
2023-05-19	63.400	63.800	63.300	63.600	59.128	192,979
2023-05-18	63.400	63.800	63.300	63.400	58.942	387,203
2023-05-17	63.300	63.900	63.200	63.700	59.221	490,240
2023-05-16	63.200	63.500	63.100	63.300	58.849	299,190
2023-05-15	63.000	63.500	62.900	63.100	58.663	594,302
2023-05-12	62.700	63.100	62.600	63.000	58.570	198,780

← NewerPage 14 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.