Test Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	64.500	64.800	64.200	64.600	57.091	416,174
2022-05-16	64.500	64.500	63.700	64.000	56.561	485,215
2022-05-13	63.000	63.700	63.000	63.700	56.296	382,738
2022-05-12	62.800	64.200	62.400	62.400	55.147	722,517
2022-05-11	62.500	64.100	62.500	63.600	56.207	551,693
2022-05-10	62.000	63.500	61.200	63.500	56.119	1,339,859
2022-05-09	63.100	63.400	61.200	61.400	54.263	1,606,977
2022-05-06	61.400	64.100	61.400	63.900	56.472	646,806
2022-05-05	64.600	64.900	63.800	64.500	57.003	1,155,159
2022-05-04	66.200	66.700	62.700	63.500	56.119	5,515,024
2022-05-03	69.300	69.300	68.400	68.900	60.891	472,586
2022-04-29	68.800	70.200	68.800	69.300	61.245	1,048,334
2022-04-28	68.300	68.800	67.600	67.900	60.007	528,454
2022-04-27	66.500	68.400	66.000	67.800	59.919	1,168,237
2022-04-26	68.000	68.800	67.400	68.400	60.449	746,901
2022-04-25	68.600	68.800	67.200	67.200	59.389	1,412,850
2022-04-22	70.200	71.000	69.900	70.000	61.863	759,207
2022-04-21	71.000	71.900	70.800	71.200	62.924	737,842
2022-04-20	70.400	70.500	69.600	70.500	62.305	692,153
2022-04-19	70.200	70.800	69.000	69.500	61.421	1,055,517
2022-04-18	70.000	70.700	68.500	69.500	61.421	1,443,242
2022-04-15	72.100	72.200	69.900	69.900	61.775	1,828,087
2022-04-14	71.700	72.700	71.300	72.300	63.896	1,513,697
2022-04-13	71.300	71.500	70.500	71.500	63.189	803,956
2022-04-12	70.800	71.500	70.200	70.700	62.482	1,212,553
2022-04-11	73.000	73.900	70.500	71.300	63.012	3,569,623
2022-04-08	70.800	72.300	70.500	71.900	63.542	2,367,012
2022-04-07	71.900	73.000	70.000	70.000	61.863	3,081,582
2022-04-06	71.500	72.900	70.100	72.300	63.896	4,580,222
2022-04-01	67.300	69.200	66.900	69.200	61.156	1,412,488
2022-03-31	69.200	72.300	67.800	67.900	60.007	5,170,439
2022-03-30	69.300	69.600	68.300	68.800	60.803	1,534,073
2022-03-29	68.000	69.300	67.600	69.300	61.245	2,434,978
2022-03-28	66.900	67.500	65.900	67.300	59.477	651,738
2022-03-25	67.800	67.900	66.400	67.100	59.300	1,149,803
2022-03-24	67.600	69.300	66.800	67.000	59.212	3,492,288
2022-03-23	65.500	68.000	65.100	67.800	59.919	4,539,300
2022-03-22	64.500	65.400	64.400	65.100	57.533	839,758
2022-03-21	65.100	65.200	64.500	64.800	57.268	656,366
2022-03-18	63.900	64.600	63.500	64.600	57.091	984,950
2022-03-17	63.200	64.000	63.100	63.600	56.207	605,179
2022-03-16	62.800	63.400	62.200	62.500	55.235	724,958
2022-03-15	63.700	63.700	62.600	62.800	55.500	773,951
2022-03-14	64.500	64.700	63.600	63.800	56.384	474,438
2022-03-11	64.000	64.500	63.900	64.300	56.826	443,662
2022-03-10	65.900	65.900	64.100	64.200	56.737	1,402,219
2022-03-09	63.700	64.700	63.000	64.700	57.179	1,204,069
2022-03-08	62.700	65.000	62.500	63.200	55.854	1,826,688
2022-03-07	62.900	63.400	62.000	62.500	55.235	1,789,017
2022-03-04	64.000	64.300	62.900	62.900	55.589	1,090,622
2022-03-03	65.000	65.200	64.100	64.300	56.826	790,194
2022-03-02	64.600	65.200	63.900	64.700	57.179	2,308,006
2022-03-01	63.300	63.400	62.300	62.900	55.589	1,061,534
2022-02-25	63.200	63.500	61.500	62.400	55.147	1,365,620
2022-02-24	64.000	64.600	62.300	62.700	55.412	2,004,560
2022-02-23	62.900	66.200	62.700	65.200	57.621	2,374,982
2022-02-22	63.500	63.900	62.100	62.900	55.589	847,987
2022-02-21	63.300	64.600	62.500	63.900	56.472	884,155
2022-02-18	62.100	63.600	62.100	63.300	55.942	955,086
2022-02-17	64.600	64.800	62.800	62.800	55.500	1,612,978

← NewerPage 19 of 21 · 1,217 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.