Test Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	63.200	63.500	62.800	63.000	58.570	361,021
2023-02-07	63.100	63.200	62.800	63.000	58.570	711,809
2023-02-06	63.700	63.800	63.400	63.600	59.128	340,789
2023-02-03	63.100	63.700	62.700	63.700	59.221	590,441
2023-02-02	62.700	63.100	62.300	62.900	58.477	1,551,974
2023-02-01	63.600	64.100	63.600	63.800	59.314	512,590
2023-01-31	62.900	63.600	62.900	63.600	59.128	294,018
2023-01-30	63.100	63.500	62.900	62.900	58.477	596,734
2023-01-17	62.900	63.100	62.900	63.100	58.663	132,640
2023-01-16	62.900	63.200	62.700	63.000	58.570	160,919
2023-01-13	63.400	63.400	62.900	62.900	58.477	150,944
2023-01-12	63.300	63.300	63.000	63.200	58.756	173,421
2023-01-11	63.200	63.300	62.800	63.000	58.570	210,026
2023-01-10	62.700	63.100	62.700	63.000	58.570	322,375
2023-01-09	62.900	62.900	62.600	62.700	58.291	343,566
2023-01-06	62.200	62.600	61.900	62.200	57.827	255,943
2023-01-05	63.000	63.000	62.200	62.200	57.827	528,214
2023-01-04	62.600	63.500	62.600	62.700	58.291	765,705
2023-01-03	63.700	64.400	63.500	64.000	59.500	150,937
2022-12-30	64.000	64.100	63.700	63.700	59.221	135,372
2022-12-29	63.500	63.700	63.100	63.400	58.942	286,139
2022-12-28	64.000	64.100	63.600	63.900	59.407	235,131
2022-12-27	64.200	64.300	64.000	64.200	59.686	100,639
2022-12-26	64.000	64.100	63.700	63.800	59.314	72,500
2022-12-23	63.600	63.900	63.400	63.700	59.221	121,755
2022-12-22	63.900	64.200	63.900	64.000	59.500	158,378
2022-12-21	63.500	64.000	63.500	63.600	59.128	168,311
2022-12-20	64.500	64.900	63.600	63.600	59.128	503,483
2022-12-19	64.500	64.900	64.500	64.600	60.058	186,354
2022-12-16	64.800	65.200	64.600	64.800	60.244	771,444
2022-12-15	65.300	65.700	65.200	65.400	60.802	354,431
2022-12-14	65.600	66.000	65.600	65.700	61.081	350,111
2022-12-13	66.300	66.300	65.500	65.600	60.988	378,515
2022-12-12	65.300	66.200	64.700	65.900	61.266	583,934
2022-12-09	65.000	65.800	64.600	65.300	60.709	454,261
2022-12-08	65.000	65.000	64.200	64.600	60.058	497,329
2022-12-07	65.500	66.000	65.200	65.200	60.616	708,255
2022-12-06	66.700	66.700	65.900	66.000	61.359	460,813
2022-12-05	66.400	66.900	66.200	66.600	61.917	697,036
2022-12-02	65.600	66.200	65.500	66.000	61.359	517,855
2022-12-01	66.200	66.600	65.800	66.100	61.452	732,384
2022-11-30	65.000	65.700	65.000	65.600	60.988	613,851
2022-11-29	65.300	65.300	64.500	65.200	60.616	358,115
2022-11-28	64.500	64.800	64.100	64.700	60.151	362,623
2022-11-25	65.000	65.900	64.900	65.000	60.430	221,880
2022-11-24	65.000	65.500	64.900	65.400	60.802	439,676
2022-11-23	65.100	65.400	64.700	64.800	60.244	233,287
2022-11-22	65.200	65.300	64.600	65.100	60.523	357,215
2022-11-21	65.400	66.200	65.100	65.200	60.616	590,937
2022-11-18	65.000	65.400	64.600	65.300	60.709	734,441
2022-11-17	63.800	65.000	63.600	65.000	60.430	1,274,618
2022-11-16	63.700	64.000	63.300	63.300	58.849	350,559
2022-11-15	63.700	63.700	63.000	63.700	59.221	278,973
2022-11-14	63.700	63.800	63.000	63.300	58.849	334,941
2022-11-11	64.200	64.300	63.300	63.300	58.849	579,624
2022-11-10	63.600	63.600	62.800	63.300	58.849	352,216
2022-11-09	63.800	64.200	63.100	63.300	58.849	489,842
2022-11-08	63.800	64.300	63.200	63.200	58.756	811,130
2022-11-07	63.600	64.100	63.200	63.700	59.221	435,081
2022-11-04	63.300	63.500	62.500	63.500	59.035	419,355

← NewerPage 16 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.