Test Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	65.000	65.000	64.000	64.600	57.091	1,093,867
2022-02-15	64.100	65.000	63.500	63.900	56.472	1,909,928
2022-02-14	64.900	65.500	64.000	64.100	56.649	3,347,464
2022-02-11	61.900	63.900	61.800	63.500	56.119	2,349,904
2022-02-10	62.100	62.300	61.600	62.000	54.793	797,934
2022-02-09	62.000	62.300	61.300	61.900	54.705	1,313,525
2022-02-08	62.200	62.500	60.900	61.900	54.705	2,601,325
2022-02-07	59.200	61.300	59.200	61.200	54.086	2,564,248
2022-01-26	58.200	58.600	58.000	58.400	51.612	254,981
2022-01-25	57.800	58.400	57.800	58.000	51.258	370,990
2022-01-24	58.100	58.300	57.600	58.200	51.435	339,296
2022-01-21	58.600	58.600	58.100	58.100	51.346	478,859
2022-01-20	58.500	58.900	58.400	58.700	51.877	236,969
2022-01-19	59.300	59.500	58.500	58.500	51.700	541,720
2022-01-18	58.600	59.600	58.500	59.400	52.495	965,531
2022-01-17	58.500	58.800	58.100	58.500	51.700	347,988
2022-01-14	58.700	58.700	58.100	58.500	51.700	369,606
2022-01-13	58.900	59.000	58.500	58.700	51.877	327,137
2022-01-12	59.100	59.200	58.700	58.900	52.054	195,470
2022-01-11	58.700	59.000	58.500	58.700	51.877	317,668
2022-01-10	58.700	59.200	58.500	58.900	52.054	317,257
2022-01-07	58.700	59.800	58.700	58.700	51.877	567,584
2022-01-06	58.900	59.200	58.700	58.700	51.877	431,883
2022-01-05	59.100	59.500	59.000	59.100	52.230	368,391
2022-01-04	60.100	60.400	59.100	59.100	52.230	1,281,392
2022-01-03	58.600	60.000	58.300	59.500	52.584	2,159,283
2021-12-30	57.100	58.900	57.100	58.500	51.700	1,237,666
2021-12-29	57.100	57.400	56.900	57.100	50.463	516,591
2021-12-28	57.100	57.200	56.900	56.900	50.286	199,942
2021-12-27	57.000	57.200	57.000	57.100	50.463	203,878
2021-12-24	56.900	57.100	56.800	57.000	50.374	154,603
2021-12-23	57.100	57.200	56.800	56.900	50.286	248,811
2021-12-22	56.900	57.200	56.900	57.000	50.374	444,030
2021-12-21	57.100	57.100	56.700	57.000	50.374	142,178
2021-12-20	56.700	56.900	56.600	56.800	50.198	146,775
2021-12-17	56.900	57.000	56.600	56.700	50.109	358,284
2021-12-16	57.000	57.100	56.800	56.900	50.286	266,257
2021-12-15	56.900	57.100	56.800	56.800	50.198	215,437
2021-12-14	57.300	57.500	57.000	57.000	50.374	295,141
2021-12-13	57.300	57.600	57.200	57.200	50.551	335,308
2021-12-10	57.300	57.500	57.200	57.300	50.639	152,421
2021-12-09	57.600	57.600	57.200	57.500	50.816	254,225
2021-12-08	57.200	57.400	56.900	57.400	50.728	274,462
2021-12-07	57.500	57.500	56.800	56.900	50.286	143,809
2021-12-06	57.000	57.100	56.800	56.900	50.286	201,819
2021-12-03	57.500	57.500	56.800	57.100	50.463	480,727
2021-12-02	57.600	57.700	57.300	57.400	50.728	193,037
2021-12-01	57.500	57.700	56.900	57.700	50.993	361,485
2021-11-30	57.400	57.700	56.900	57.700	50.993	357,060
2021-11-29	56.500	57.000	56.300	57.000	50.374	206,290
2021-11-26	57.400	57.500	57.100	57.200	50.551	231,653
2021-11-25	57.600	57.800	57.400	57.500	50.816	103,705
2021-11-24	57.800	57.900	57.300	57.400	50.728	315,136
2021-11-23	57.600	57.800	57.400	57.800	51.081	173,819
2021-11-22	57.400	57.900	57.000	57.900	51.170	210,071
2021-11-19	57.900	57.900	57.300	57.400	50.728	166,393
2021-11-18	58.000	58.000	57.400	57.900	51.170	280,529
2021-11-17	57.800	58.000	57.500	58.000	51.258	258,456
2021-11-16	57.400	57.800	57.400	57.800	51.081	161,060
2021-11-15	57.800	58.000	57.300	57.400	50.728	284,551

← NewerPage 20 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.