Test Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	58.900	59.100	58.600	59.000	54.852	234,439
2022-08-08	58.600	59.200	58.400	58.900	54.759	451,977
2022-08-05	58.300	59.000	58.300	58.900	54.759	410,385
2022-08-04	58.100	58.100	57.200	58.000	53.922	851,318
2022-08-03	58.300	58.400	57.400	57.900	53.829	1,140,063
2022-08-02	58.900	59.500	58.000	58.300	54.201	3,165,422
2022-08-01	61.900	62.200	61.000	61.900	57.548	1,231,593
2022-07-29	61.800	62.000	61.100	61.400	57.083	831,711
2022-07-28	62.800	63.000	61.500	61.600	57.269	1,871,021
2022-07-27	63.100	63.100	62.100	62.400	58.013	605,921
2022-07-26	62.800	63.100	62.600	62.800	58.384	1,104,298
2022-07-25	62.600	63.000	62.500	62.800	58.384	379,571
2022-07-22	62.600	63.200	62.400	62.600	58.198	618,746
2022-07-21	62.300	62.800	62.100	62.500	58.106	454,177
2022-07-20	62.200	62.800	61.900	62.300	57.920	712,922
2022-07-19	61.500	61.800	61.300	61.600	57.269	513,234
2022-07-18	61.200	62.000	61.100	61.700	57.362	461,003
2022-07-15	61.400	61.400	60.500	61.200	56.897	278,470
2022-07-14	60.000	61.000	60.000	60.900	56.618	300,014
2022-07-13	61.000	61.300	60.400	60.600	56.339	407,541
2022-07-12	60.900	60.900	60.000	60.100	55.874	628,440
2022-07-11	62.000	62.300	61.200	61.600	57.269	643,047
2022-07-08	60.700	63.000	60.200	62.000	57.641	1,836,494
2022-07-07	57.700	58.400	57.000	58.100	54.015	582,576
2022-07-06	58.500	58.600	57.100	57.500	53.457	593,860
2022-07-05	59.100	59.100	57.500	58.500	54.387	447,846
2022-07-04	58.100	59.000	57.600	57.800	53.736	534,921
2022-07-01	60.100	60.100	57.700	57.700	53.643	951,400
2022-06-30	60.700	60.900	59.100	59.700	55.502	786,569
2022-06-29	60.000	61.400	60.000	61.200	56.897	365,789
2022-06-28	61.200	61.200	60.300	60.600	56.339	220,600
2022-06-27	61.100	61.300	60.800	61.000	56.711	410,678
2022-06-24	60.300	60.700	59.900	60.300	56.060	306,405
2022-06-23	59.200	60.100	59.000	59.500	55.316	536,565
2022-06-22	60.900	60.900	58.900	59.100	54.945	720,968
2022-06-21	59.800	60.600	59.100	60.400	56.153	374,190
2022-06-20	60.900	60.900	58.900	58.900	54.759	1,109,834
2022-06-17	60.800	61.200	60.400	60.800	56.525	813,106
2022-06-16	63.500	63.500	61.500	61.500	57.176	1,149,309
2022-06-15	63.200	63.400	62.700	62.900	58.477	560,118
2022-06-14	62.900	63.100	62.100	62.900	58.477	744,586
2022-06-13	62.600	63.100	62.400	62.900	58.477	1,038,904
2022-06-10	63.400	64.100	63.300	63.700	59.221	1,899,923
2022-06-09	67.000	67.700	66.700	66.800	59.035	2,964,871
2022-06-08	69.100	69.200	67.900	68.200	60.272	1,569,880
2022-06-07	69.000	69.400	68.500	68.800	60.803	628,650
2022-06-06	69.000	69.600	68.500	68.800	60.803	1,049,400
2022-06-02	69.000	70.300	68.600	68.600	60.626	2,527,106
2022-06-01	67.100	69.100	66.900	68.000	60.096	1,538,254
2022-05-31	66.200	67.200	66.100	66.900	59.124	603,801
2022-05-30	66.100	66.600	65.900	66.300	58.593	490,552
2022-05-27	66.200	66.200	65.500	65.700	58.063	339,339
2022-05-26	66.200	66.400	65.000	65.400	57.798	532,505
2022-05-25	64.600	66.000	64.600	65.600	57.975	389,678
2022-05-24	65.300	66.100	64.600	64.600	57.091	542,343
2022-05-23	64.300	66.600	64.200	66.100	58.417	1,046,333
2022-05-20	64.500	64.600	63.800	64.300	56.826	240,763
2022-05-19	63.100	64.200	63.100	64.200	56.737	259,121
2022-05-18	64.900	65.000	64.500	64.600	57.091	415,850
2022-05-17	64.500	64.800	64.200	64.600	57.091	416,174

← NewerPage 18 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.