Taiwan - Delayed Quote
TWD
Test Research, Inc. (3030.TW)
254.50
+2.50
(+0.99%)
At close: 1:30:38 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
261.00
262.00
247.00
252.00
252.00
2,197,258
Oct 29, 2026
275.00
277.00
266.00
269.00
269.00
874,010
Oct 28, 2026
266.50
278.50
265.00
276.50
276.50
1,709,364
Oct 27, 2026
269.00
269.50
259.00
259.00
259.00
1,396,760
Oct 23, 2026
263.00
263.00
263.00
263.00
263.00
-
Oct 22, 2026
279.50
280.00
263.00
263.00
263.00
1,527,998
Oct 21, 2026
284.50
287.50
276.00
277.00
277.00
973,613
Oct 20, 2026
283.00
291.50
279.50
280.00
280.00
1,930,444
Oct 19, 2026
282.00
291.50
278.00
288.00
288.00
1,478,469
Oct 16, 2026
290.00
296.00
286.00
289.50
289.50
1,111,100
Oct 15, 2026
300.50
301.50
284.50
285.00
285.00
1,938,869
Oct 14, 2026
312.00
312.00
306.50
307.00
307.00
1,022,209
Oct 13, 2026
312.50
318.00
304.00
306.00
306.00
1,978,271
Oct 12, 2026
315.00
322.00
313.50
316.00
316.00
3,194,345
Oct 8, 2026
311.00
316.00
307.00
313.50
313.50
2,164,055
Oct 7, 2026
306.00
317.00
302.50
313.50
313.50
2,858,924
Oct 6, 2026
310.00
318.00
307.50
308.00
308.00
5,129,519
Oct 5, 2026
309.50
312.00
302.00
305.50
305.50
3,360,715
Oct 2, 2026
283.00
301.00
277.00
300.00
300.00
3,840,193
Oct 1, 2026
281.50
290.00
278.50
289.00
289.00
1,603,726
Sep 30, 2026
279.00
284.50
275.00
279.00
279.00
939,425
Sep 29, 2026
270.50
280.50
269.00
276.00
276.00
1,381,017
Sep 24, 2026
264.00
270.00
261.50
270.00
270.00
436,234
Sep 23, 2026
270.50
272.00
263.50
264.50
264.50
613,162
Sep 22, 2026
272.00
273.00
267.00
268.00
268.00
548,061
Sep 21, 2026
268.50
272.00
267.50
268.50
268.50
357,000
Sep 18, 2026
269.00
269.00
265.50
267.00
267.00
489,079
Sep 17, 2026
268.00
268.00
264.00
264.00
264.00
413,295
Sep 16, 2026
260.50
263.50
259.50
262.50
262.50
301,100
Sep 15, 2026
258.50
262.00
258.50
258.50
258.50
361,640
Sep 14, 2026
263.00
263.00
258.00
259.00
259.00
542,279
Sep 11, 2026
264.50
264.50
261.00
263.00
263.00
589,557
Sep 10, 2026
271.00
272.00
266.00
266.50
266.50
693,557
Sep 9, 2026
272.00
276.50
270.50
271.00
271.00
635,221
Sep 8, 2026
277.00
278.00
268.50
270.00
270.00
1,693,796
Sep 7, 2026
284.00
285.50
281.00
282.00
282.00
812,682
Sep 4, 2026
299.50
300.50
278.50
284.00
284.00
2,575,510
Sep 3, 2026
292.00
306.50
287.50
293.50
293.50
2,674,488
Sep 2, 2026
293.50
294.50
288.00
288.50
288.50
1,079,710
Sep 1, 2026
294.00
304.50
294.00
297.50
297.50
1,342,453
Aug 31, 2026
295.00
297.50
285.00
290.50
290.50
642,394
Aug 28, 2026
298.50
299.50
292.50
293.50
293.50
667,004
Aug 27, 2026
289.50
300.50
289.00
296.50
296.50
804,680
Aug 26, 2026
285.00
290.50
282.00
288.50
288.50
493,138
Aug 25, 2026
284.00
284.00
273.50
282.50
282.50
662,300
Aug 24, 2026
287.00
290.00
281.00
281.50
281.50
493,212
Aug 21, 2026
289.50
290.50
283.50
285.00
285.00
509,770
Aug 20, 2026
288.50
290.00
282.00
289.50
289.50
736,305
Aug 19, 2026
283.00
290.50
281.00
285.00
285.00
754,030
Aug 18, 2026
298.50
301.50
289.50
289.50
289.50
738,323
Aug 17, 2026
294.50
301.00
292.50
299.50
299.50
708,617
Aug 14, 2026
307.00
307.00
293.00
295.00
295.00
1,034,040
Aug 13, 2026
309.00
313.50
303.00
303.50
303.50
1,183,101
Aug 12, 2026
302.50
311.00
302.50
307.50
307.50
1,650,912
Aug 11, 2026
297.50
304.50
294.00
302.50
302.50
1,535,939
Aug 10, 2026
295.00
302.50
293.00
296.50
296.50
1,036,202
Aug 7, 2026
298.00
301.00
288.00
290.00
290.00
1,018,143
Aug 6, 2026
297.50
298.50
288.50
295.50
295.50
962,345
Aug 5, 2026
304.00
309.00
297.00
297.50
297.50
1,363,482
Aug 4, 2026
296.50
304.00
291.00
296.50
296.50
1,897,177
Aug 3, 2026
266.50
292.50
266.00
286.50
286.50
1,510,340
Jul 31, 2026
267.00
273.00
265.00
268.50
268.50
1,436,850
Jul 30, 2026
252.00
261.00
245.00
249.00
249.00
1,975,333
Jul 29, 2026
274.50
276.00
246.50
255.00
255.00
4,178,432
Jul 28, 2026
286.00
287.50
272.50
273.50
273.50
2,012,358
Jul 27, 2026
292.00
298.50
283.50
296.50
296.50
1,166,208
Jul 24, 2026
291.00
309.00
289.50
292.50
292.50
1,271,768
Jul 23, 2026
300.00
302.50
292.50
296.50
296.50
900,015
Jul 22, 2026
296.00
303.00
296.00
298.50
298.50
1,023,328
Jul 21, 2026
287.00
292.00
285.00
291.50
291.50
1,218,312
Jul 20, 2026
289.00
294.00
270.50
283.00
283.00
2,753,001
Jul 17, 2026
299.00
306.00
288.00
288.00
288.00
2,298,420
Jul 16, 2026
301.50
317.00
295.00
310.00
310.00
1,535,283
Jul 15, 2026
295.00
303.00
291.50
302.00
302.00
988,650
Jul 14, 2026
299.50
299.50
280.00
291.50
291.50
3,377,819
Jul 13, 2026
301.00
302.50
292.50
299.00
299.00
1,879,654
Jul 9, 2026
305.00
305.50
299.00
299.00
299.00
1,133,120
Jul 8, 2026
304.50
311.00
298.00
304.50
304.50
2,081,988
Jul 7, 2026
310.00
310.50
294.50
296.00
296.00
3,172,338
Jul 6, 2026
322.50
324.00
308.50
310.00
310.00
2,530,531
Jul 3, 2026
319.00
322.00
311.00
321.50
321.50
2,595,631
Jul 2, 2026
325.50
328.50
318.50
319.00
319.00
8,276,362
Jul 1, 2026
336.00
360.00
334.00
353.50
353.50
7,120,914
Jun 30, 2026
325.50
334.00
325.50
327.50
327.50
2,164,372
Jun 29, 2026
319.00
326.50
316.00
321.50
321.50
1,801,600
Jun 26, 2026
328.50
330.00
313.00
315.00
315.00
2,623,913
Jun 25, 2026
332.50
336.50
328.50
330.00
330.00
1,514,006
Jun 24, 2026
331.00
335.00
327.50
332.50
332.50
1,344,102
Jun 23, 2026
351.00
351.00
336.00
338.00
338.00
1,877,951
Jun 22, 2026
348.00
356.00
347.50
350.00
350.00
2,088,194
Jun 18, 2026
333.50
344.00
333.00
340.50
340.50
1,601,613
Jun 17, 2026
325.00
336.00
322.50
332.50
332.50
1,087,224
Jun 16, 2026
341.00
344.50
330.00
330.50
330.50
1,702,710
Jun 15, 2026
327.00
346.50
326.00
336.00
336.00
2,691,268
Jun 12, 2026
336.50
336.50
318.00
322.50
322.50
1,700,390
Jun 11, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
318.00
326.00
293.00
313.00
313.00
4,290,898
Jun 10, 2026
340.00
345.00
323.00
323.00
316.00
3,348,764
Jun 9, 2026
352.00
352.00
344.00
344.00
336.54
2,534,076
Jun 8, 2026
330.00
357.00
330.00
351.00
343.39
3,155,066
Jun 5, 2026
365.00
367.50
347.50
366.00
358.07
2,843,259
Jun 4, 2026
370.00
377.00
363.00
365.00
357.09
2,752,615
Jun 3, 2026
373.00
376.50
363.50
372.50
364.43
3,524,290
Jun 2, 2026
403.00
403.00
368.00
371.00
362.96
8,435,950
Jun 1, 2026
415.00
417.50
401.00
408.00
399.16
3,438,309
May 29, 2026
428.00
428.00
405.00
405.00
396.22
4,823,752
May 28, 2026
410.00
433.50
405.50
409.00
400.14
6,834,778
May 27, 2026
415.50
420.00
395.00
399.50
390.84
5,616,151
May 26, 2026
424.00
426.00
405.00
409.50
400.63
4,003,713
May 25, 2026
446.00
457.50
415.50
418.00
408.94
8,007,540
May 22, 2026
395.00
419.50
395.00
419.50
410.41
5,433,897
May 21, 2026
362.00
381.50
361.00
381.50
373.23
1,944,147
May 20, 2026
349.00
354.00
338.00
347.00
339.48
2,233,070
May 19, 2026
386.50
386.50
348.50
361.00
353.18
2,480,289
May 18, 2026
385.50
388.00
377.50
387.00
378.61
1,006,277
May 15, 2026
408.50
412.00
395.00
395.00
386.44
1,434,993
May 14, 2026
419.00
419.00
402.50
402.50
393.78
1,093,164
May 13, 2026
399.00
416.00
395.00
414.00
405.03
1,350,648
May 12, 2026
399.50
410.00
391.00
408.00
399.16
1,343,070
May 11, 2026
397.50
398.00
386.00
397.00
388.40
1,638,320
May 8, 2026
410.00
421.00
383.00
389.50
381.06
3,210,545
May 7, 2026
420.00
430.50
410.00
417.50
408.45
6,137,230
May 6, 2026
426.00
435.50
400.00
413.00
404.05
13,099,806
May 5, 2026
398.00
414.00
398.00
414.00
405.03
5,799,359
May 4, 2026
347.00
376.50
345.00
376.50
368.34
9,377,606
Apr 30, 2026
356.00
358.00
339.50
342.50
335.08
6,823,667
Apr 29, 2026
331.00
345.00
323.00
344.50
337.03
6,558,281
Apr 28, 2026
314.50
340.00
309.00
327.50
320.40
6,005,800
Apr 27, 2026
320.00
321.50
302.00
313.00
306.22
4,784,802
Apr 24, 2026
323.00
324.50
310.00
315.50
308.66
6,890,005
Apr 23, 2026
360.50
367.50
322.50
322.50
315.51
11,755,365
Apr 22, 2026
345.00
374.50
342.00
358.00
350.24
9,018,062
Apr 21, 2026
344.00
348.00
325.00
341.00
333.61
8,482,279
Apr 20, 2026
347.00
357.50
336.50
342.00
334.59
11,103,383
Apr 17, 2026
309.00
338.50
308.50
338.50
331.16
6,875,234
Apr 16, 2026
309.00
310.50
303.50
308.00
301.33
3,205,575
Apr 15, 2026
303.00
314.50
300.00
308.00
301.33
5,657,018
Apr 14, 2026
318.00
318.00
297.00
303.00
296.43
7,444,325
Apr 13, 2026
308.00
324.00
301.00
310.50
303.77
14,867,114
Apr 10, 2026
290.00
303.00
284.50
303.00
296.43
14,882,629
Apr 9, 2026
275.00
281.00
268.00
275.50
269.53
7,552,544
Apr 8, 2026
268.00
276.00
256.50
272.50
266.59
10,516,496
Apr 7, 2026
250.00
259.00
243.00
254.00
248.50
5,214,606
Apr 2, 2026
255.50
261.50
247.50
247.50
242.14
5,292,875
Apr 1, 2026
268.00
271.50
255.50
256.50
250.94
5,969,157
Mar 31, 2026
263.50
272.00
253.00
255.50
249.96
7,064,731
Mar 30, 2026
255.00
272.50
253.50
267.50
261.70
7,545,296
Mar 27, 2026
248.50
261.50
242.00
260.00
254.37
3,481,470
Mar 26, 2026
255.50
260.50
247.50
253.00
247.52
3,756,549
Mar 25, 2026
243.00
256.00
241.50
251.00
245.56
3,255,748
Mar 24, 2026
250.00
250.00
233.50
234.50
229.42
3,162,156
Mar 23, 2026
244.00
252.00
241.00
241.50
236.27
3,466,785
Mar 20, 2026
268.50
271.00
255.00
255.50
249.96
5,173,038
Mar 19, 2026
258.50
275.50
256.00
263.50
257.79
5,570,460
Mar 18, 2026
258.00
264.50
252.00
260.50
254.85
4,653,401
Mar 17, 2026
251.00
260.00
242.50
254.50
248.98
7,710,599
Mar 16, 2026
280.00
281.00
250.00
250.00
244.58
9,958,079
Mar 13, 2026
275.00
281.50
268.00
277.50
271.49
11,191,289
Mar 12, 2026
253.50
278.00
251.50
278.00
271.98
9,116,277
Mar 11, 2026
248.00
256.00
246.00
253.00
247.52
9,072,124
Mar 10, 2026
241.50
251.50
237.50
245.00
239.69
5,980,328
Mar 9, 2026
220.50
232.00
220.50
231.50
226.48
6,233,922
Mar 6, 2026
246.00
264.00
240.50
245.00
239.69
12,095,907
Mar 5, 2026
251.00
258.00
238.00
249.00
243.60
10,623,792
Mar 4, 2026
241.00
246.00
226.50
237.50
232.35
10,705,720
Mar 3, 2026
250.00
261.50
231.50
236.50
231.37
14,346,488
Mar 2, 2026
219.00
245.50
218.50
245.50
240.18
8,441,626
Feb 26, 2026
206.50
223.50
205.50
223.50
218.66
9,950,204
Feb 25, 2026
203.00
204.00
196.50
203.50
199.09
3,600,050
Feb 24, 2026
200.00
204.00
196.00
203.00
198.60
4,853,072
Feb 23, 2026
188.00
200.00
187.50
196.50
192.24
5,952,264
Feb 11, 2026
184.00
186.50
182.00
185.00
180.99
1,496,538
Feb 10, 2026
187.00
187.50
184.00
184.00
180.01
1,052,639
Feb 9, 2026
187.50
189.50
184.50
186.50
182.46
1,755,265
Feb 6, 2026
188.00
190.50
180.50
182.50
178.54
4,102,448
Feb 5, 2026
187.00
195.00
186.50
188.00
183.93
6,293,821
Feb 4, 2026
180.00
187.00
180.00
187.00
182.95
2,168,508
Feb 3, 2026
189.50
194.00
180.00
181.50
177.57
7,706,406
Feb 2, 2026
178.50
185.00
176.00
183.50
179.52
4,505,873
Jan 30, 2026
182.00
182.00
176.50
180.00
176.10
2,525,869
Jan 29, 2026
182.50
182.50
179.00
181.50
177.57
2,191,619
Jan 28, 2026
189.00
189.00
178.00
182.00
178.06
5,175,675
Jan 27, 2026
183.50
190.00
182.00
188.00
183.93
3,905,365
Jan 26, 2026
181.50
186.50
181.00
183.50
179.52
3,263,943
Jan 23, 2026
181.50
183.50
179.00
181.50
177.57
2,854,079
Jan 22, 2026
184.00
184.50
179.00
180.50
176.59
3,274,494
Jan 21, 2026
175.50
185.50
174.50
180.00
176.10
7,059,063
Jan 20, 2026
176.50
179.00
173.50
175.00
171.21
2,808,172
Jan 19, 2026
173.50
176.00
173.00
176.00
172.19
1,990,587
Jan 16, 2026
174.50
175.50
171.50
173.50
169.74
1,765,211
Jan 15, 2026
174.50
175.50
172.00
172.50
168.76
1,070,455
Jan 14, 2026
174.00
179.00
174.00
174.50
170.72
1,932,071
Jan 13, 2026
178.00
178.00
171.50
174.00
170.23
2,798,279
Jan 12, 2026
175.50
179.00
170.50
176.50
172.67
2,594,619
Jan 9, 2026
172.50
176.50
169.50
173.00
169.25
2,675,116
Jan 8, 2026
174.00
175.50
169.00
169.50
165.83
2,464,621
Jan 7, 2026
180.00
180.00
172.50
173.00
169.25
4,642,800
Jan 6, 2026
185.50
185.50
179.00
179.50
175.61
2,725,383
Jan 5, 2026
192.00
192.50
181.50
183.50
179.52
5,479,468
Jan 2, 2026
192.00
192.50
187.00
192.50
188.33
3,464,498
Dec 31, 2025
193.50
194.50
190.50
191.50
187.35
2,812,642
Dec 30, 2025
195.00
197.50
189.50
192.00
187.84
4,546,308
Dec 29, 2025
200.00
205.00
195.50
196.00
191.75
5,065,767
Dec 26, 2025
195.50
201.00
193.50
199.00
194.69
6,627,799
Dec 24, 2025
194.50
197.50
193.00
193.00
188.82
7,122,527
Dec 23, 2025
192.50
196.00
186.50
192.50
188.33
7,021,667
Dec 22, 2025
191.00
196.50
188.50
192.50
188.33
14,023,886
Dec 19, 2025
174.00
188.00
172.50
188.00
183.93
14,871,482
Dec 18, 2025
171.50
172.50
165.50
171.00
167.29
6,153,145
Dec 17, 2025
168.00
176.00
168.00
172.50
168.76
9,448,015
Dec 16, 2025
167.00
172.50
163.00
166.50
162.89
5,317,652
Dec 15, 2025
163.00
173.00
163.00
169.50
165.83
5,660,357
Dec 12, 2025
170.00
170.00
165.50
166.00
162.40
2,164,557
Dec 11, 2025
165.50
170.00
164.50
168.00
164.36
4,469,555
Dec 10, 2025
165.00
166.50
163.00
163.50
159.96
1,761,277
Dec 9, 2025
170.50
170.50
164.00
164.50
160.93
3,905,851
Dec 8, 2025
170.00
171.00
166.00
169.50
165.83
3,453,651
Dec 5, 2025
170.50
172.00
167.00
167.50
163.87
4,199,190
Dec 4, 2025
161.50
173.50
160.50
171.50
167.78
8,855,026
Dec 3, 2025
159.50
162.00
159.00
160.50
157.02
3,085,362
Dec 2, 2025
165.00
166.00
158.00
158.50
155.07
8,459,120
Dec 1, 2025
155.50
157.50
154.00
156.00
152.62
1,871,666
Nov 28, 2025
155.00
155.00
152.50
154.50
151.15
1,223,659
Nov 27, 2025
155.50
156.00
151.00
153.50
150.17
1,527,574
Nov 26, 2025
148.50
156.00
148.50
154.00
150.66
2,550,990
Nov 25, 2025
147.50
151.00
146.50
148.00
144.79
1,404,165
Nov 24, 2025
145.00
147.00
142.50
145.50
142.35
1,981,541
Nov 21, 2025
142.50
144.00
140.50
142.50
139.41
1,651,306
Nov 20, 2025
145.00
146.00
142.50
145.00
141.86
4,925,233
Nov 19, 2025
144.00
144.00
139.50
142.50
139.41
3,350,070
Nov 18, 2025
151.00
152.00
143.00
144.50
141.37
3,749,534
Nov 17, 2025
152.00
155.00
151.00
152.50
149.20
1,572,943
Nov 14, 2025
149.00
155.00
148.50
150.50
147.24
2,851,100
Nov 13, 2025
151.00
153.00
149.00
152.50
149.20
1,064,770
Nov 12, 2025
150.50
151.50
148.50
151.00
147.73
1,574,147
Nov 11, 2025
152.50
154.00
150.00
151.00
147.73
913,002
Nov 10, 2025
155.00
155.50
149.50
152.00
148.71
1,516,314
Nov 7, 2025
157.00
157.50
152.50
154.00
150.66
1,780,682
Nov 6, 2025
152.00
159.00
146.00
158.00
154.58
4,877,689
Nov 5, 2025
149.00
151.00
145.50
151.00
147.73
3,379,801
Nov 4, 2025
156.00
157.00
149.00
152.00
148.71
5,887,956
Nov 3, 2025
157.50
166.50
156.00
165.50
161.91
3,931,640
