Test Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	62.900	63.000	62.600	62.700	58.291	204,593
2023-05-10	62.600	63.100	62.600	62.900	58.477	149,792
2023-05-09	63.200	63.200	62.700	62.800	58.384	293,683
2023-05-08	63.300	63.300	62.900	63.200	58.756	269,657
2023-05-05	62.700	62.900	62.500	62.700	58.291	293,400
2023-05-04	62.800	62.900	62.300	62.600	58.198	353,242
2023-05-03	63.500	63.900	61.600	62.800	58.384	1,664,501
2023-05-02	64.200	65.200	64.200	65.000	60.430	310,926
2023-04-28	63.700	64.300	63.700	64.300	59.779	168,843
2023-04-27	63.600	64.000	63.200	63.600	59.128	246,636
2023-04-26	64.200	64.200	63.200	63.600	59.128	210,060
2023-04-25	64.200	64.400	63.500	63.600	59.128	294,664
2023-04-24	63.800	64.300	63.800	64.100	59.593	112,707
2023-04-21	64.800	64.900	63.800	63.800	59.314	426,648
2023-04-20	64.700	65.000	64.200	64.700	60.151	411,390
2023-04-19	65.300	65.400	64.700	64.700	60.151	292,284
2023-04-18	65.500	65.600	65.100	65.300	60.709	346,629
2023-04-17	65.800	66.000	65.400	65.500	60.895	285,763
2023-04-14	65.500	66.400	65.100	65.800	61.173	903,455
2023-04-13	64.700	65.700	64.600	65.300	60.709	1,125,830
2023-04-12	64.700	64.700	64.400	64.500	59.965	344,965
2023-04-11	64.500	64.500	64.100	64.400	59.872	227,241
2023-04-10	64.000	64.500	64.000	64.300	59.779	425,641
2023-04-07	64.300	64.300	63.700	63.900	59.407	308,548
2023-04-06	63.400	63.700	63.300	63.600	59.128	217,561
2023-03-31	63.800	63.900	63.500	63.500	59.035	429,914
2023-03-30	64.000	64.100	63.700	63.800	59.314	170,036
2023-03-29	64.400	64.500	63.800	63.800	59.314	204,160
2023-03-28	64.200	64.600	64.100	64.300	59.779	813,001
2023-03-27	63.700	64.100	63.700	64.000	59.500	330,819
2023-03-24	63.400	64.000	63.400	63.700	59.221	490,220
2023-03-23	63.300	63.500	63.200	63.400	58.942	381,731
2023-03-22	63.300	63.500	63.200	63.400	58.942	408,789
2023-03-21	62.600	63.300	62.600	63.100	58.663	263,579
2023-03-20	62.800	62.900	62.200	62.700	58.291	298,058
2023-03-17	62.500	63.000	62.300	63.000	58.570	234,728
2023-03-16	62.600	62.600	62.100	62.100	57.734	568,911
2023-03-15	62.700	63.100	62.600	62.700	58.291	272,277
2023-03-14	62.800	62.800	62.400	62.500	58.106	251,666
2023-03-13	63.200	63.200	62.400	62.800	58.384	348,197
2023-03-10	63.800	63.800	62.900	63.200	58.756	552,604
2023-03-09	64.000	64.000	63.600	63.800	59.314	396,936
2023-03-08	63.800	64.000	63.600	64.000	59.500	434,753
2023-03-07	63.600	64.000	63.500	64.000	59.500	493,151
2023-03-06	63.300	63.700	63.200	63.400	58.942	667,291
2023-03-03	62.900	63.200	62.700	63.000	58.570	545,192
2023-03-02	62.600	63.000	62.100	62.900	58.477	1,746,712
2023-03-01	63.600	64.200	63.600	64.100	59.593	577,361
2023-02-24	63.900	63.900	63.400	63.500	59.035	487,320
2023-02-23	64.000	64.100	63.400	63.700	59.221	793,108
2023-02-22	63.000	63.600	62.700	63.500	59.035	404,066
2023-02-21	63.300	63.500	62.900	63.300	58.849	347,841
2023-02-20	62.900	63.500	62.600	63.300	58.849	516,043
2023-02-17	62.700	63.200	62.400	62.900	58.477	269,809
2023-02-16	62.500	62.600	62.200	62.600	58.198	334,960
2023-02-15	62.200	62.500	62.200	62.300	57.920	226,347
2023-02-14	62.400	62.400	62.200	62.300	57.920	333,866
2023-02-13	62.400	62.800	62.100	62.300	57.920	265,421
2023-02-10	62.800	62.800	62.300	62.400	58.013	450,496
2023-02-09	62.800	63.400	62.700	62.700	58.291	337,565

← NewerPage 15 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.