Test Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	63.000	63.000	62.400	63.000	58.570	296,782
2022-11-02	62.000	63.500	61.600	63.300	58.849	1,376,140
2022-11-01	60.500	60.900	60.400	60.800	56.525	265,790
2022-10-31	59.700	60.400	59.300	60.200	55.967	223,026
2022-10-28	59.600	59.600	59.100	59.300	55.131	131,264
2022-10-27	58.700	59.600	58.700	59.600	55.409	156,185
2022-10-26	58.800	59.200	58.300	58.600	54.480	212,961
2022-10-25	59.400	59.400	58.400	58.400	54.294	284,984
2022-10-24	59.100	59.600	58.600	59.000	54.852	291,613
2022-10-21	59.400	59.400	58.500	58.900	54.759	400,665
2022-10-20	59.900	59.900	58.800	59.200	55.038	1,389,779
2022-10-19	60.400	61.100	60.200	60.200	55.967	160,797
2022-10-18	60.700	61.200	60.500	60.700	56.432	177,892
2022-10-17	59.800	60.800	59.400	60.600	56.339	259,064
2022-10-14	60.300	61.000	60.000	60.600	56.339	242,180
2022-10-13	61.500	61.500	59.200	59.500	55.316	971,746
2022-10-12	61.700	62.000	61.100	61.500	57.176	400,452
2022-10-11	62.000	62.400	61.600	61.800	57.455	711,915
2022-10-07	63.100	64.500	63.100	63.500	59.035	991,555
2022-10-06	62.200	62.600	61.900	62.100	57.734	249,658
2022-10-05	62.700	62.800	62.100	62.100	57.734	352,976
2022-10-04	62.500	62.700	62.000	62.500	58.106	502,033
2022-10-03	62.000	62.300	61.000	62.200	57.827	252,525
2022-09-30	61.100	62.200	60.600	62.200	57.827	301,503
2022-09-29	61.500	61.800	61.000	61.600	57.269	309,161
2022-09-28	62.300	62.800	60.800	61.000	56.711	494,901
2022-09-27	61.200	62.400	61.000	62.300	57.920	514,187
2022-09-26	61.800	61.800	60.100	60.800	56.525	739,122
2022-09-23	63.000	63.100	62.200	62.400	58.013	329,663
2022-09-22	62.200	63.000	62.100	63.000	58.570	334,922
2022-09-21	63.600	63.600	62.600	62.700	58.291	423,009
2022-09-20	64.000	64.000	63.300	63.600	59.128	265,752
2022-09-19	63.500	64.300	63.300	63.500	59.035	568,426
2022-09-16	63.700	64.300	63.300	63.900	59.407	972,302
2022-09-15	63.100	64.000	63.100	63.600	59.128	718,877
2022-09-14	61.400	63.200	61.400	63.100	58.663	640,873
2022-09-13	63.100	63.100	62.300	62.700	58.291	425,616
2022-09-12	63.300	63.300	62.600	62.600	58.198	402,099
2022-09-08	62.700	63.400	62.400	62.700	58.291	937,580
2022-09-07	62.200	62.900	61.600	62.100	57.734	1,095,243
2022-09-06	62.200	62.700	61.500	62.100	57.734	833,413
2022-09-05	62.100	62.100	61.300	61.500	57.176	573,189
2022-09-02	60.800	62.400	60.700	61.500	57.176	1,606,538
2022-09-01	59.600	59.900	59.400	59.700	55.502	280,140
2022-08-31	59.500	60.000	59.400	59.900	55.688	277,294
2022-08-30	59.600	60.100	59.500	59.800	55.595	191,974
2022-08-29	59.400	59.900	59.200	59.600	55.409	374,621
2022-08-26	60.100	60.900	60.100	60.600	56.339	414,771
2022-08-25	59.600	60.100	59.500	60.000	55.781	238,331
2022-08-24	59.600	59.700	59.500	59.600	55.409	194,660
2022-08-23	59.600	59.700	59.400	59.500	55.316	152,177
2022-08-22	59.900	59.900	59.600	59.600	55.409	284,712
2022-08-19	59.500	60.300	59.500	60.300	56.060	424,827
2022-08-18	60.000	60.000	59.400	59.500	55.316	435,617
2022-08-17	60.100	60.400	60.000	60.200	55.967	362,541
2022-08-16	60.200	60.500	60.100	60.200	55.967	229,805
2022-08-15	60.500	60.500	60.000	60.300	56.060	297,833
2022-08-12	60.500	60.500	59.800	60.300	56.060	438,393
2022-08-11	59.900	60.500	59.400	60.200	55.967	506,206
2022-08-10	59.000	59.600	58.800	59.400	55.223	300,223

← NewerPage 17 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.