Test-Rite International Co., Ltd. (TPE:2908)
Taiwan
· Delayed Price · Currency is TWD 19.95
-0.20 (-0.99%)
Mar 9, 2026, 1:35 PM CST
Test-Rite International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.00 | 20.00 | 19.85 | 19.95 | 19.95 | -0.99% | 220,361 |
| Mar 6, 2026 | 20.20 | 20.25 | 20.10 | 20.15 | 20.15 | -0.25% | 50,098 |
| Mar 5, 2026 | 20.45 | 20.45 | 20.10 | 20.20 | 20.20 | - | 66,285 |
| Mar 4, 2026 | 20.10 | 20.25 | 20.00 | 20.20 | 20.20 | - | 87,382 |
| Mar 3, 2026 | 20.60 | 20.65 | 19.95 | 20.20 | 20.20 | -2.42% | 294,940 |
| Mar 2, 2026 | 21.00 | 21.00 | 20.55 | 20.70 | 20.70 | - | 62,815 |
| Feb 26, 2026 | 20.65 | 20.75 | 20.55 | 20.70 | 20.70 | 0.24% | 85,152 |
| Feb 25, 2026 | 20.85 | 20.85 | 20.35 | 20.65 | 20.65 | -0.72% | 131,705 |
| Feb 24, 2026 | 20.85 | 20.95 | 20.65 | 20.80 | 20.80 | -0.24% | 92,088 |
| Feb 23, 2026 | 20.95 | 21.00 | 20.70 | 20.85 | 20.85 | - | 229,951 |
| Feb 11, 2026 | 20.95 | 20.95 | 20.60 | 20.85 | 20.85 | 0.72% | 225,345 |
| Feb 10, 2026 | 20.35 | 20.90 | 20.25 | 20.70 | 20.70 | 1.72% | 436,469 |
| Feb 9, 2026 | 20.30 | 20.35 | 20.20 | 20.35 | 20.35 | 0.25% | 75,187 |
| Feb 6, 2026 | 20.30 | 20.30 | 20.00 | 20.30 | 20.30 | 0.50% | 95,952 |
| Feb 5, 2026 | 20.30 | 20.30 | 20.15 | 20.20 | 20.20 | -0.25% | 51,000 |
| Feb 4, 2026 | 20.25 | 20.25 | 20.15 | 20.25 | 20.25 | - | 38,020 |
| Feb 3, 2026 | 20.10 | 20.25 | 20.10 | 20.25 | 20.25 | 0.75% | 66,932 |
| Feb 2, 2026 | 20.25 | 20.30 | 20.10 | 20.10 | 20.10 | -0.74% | 88,690 |
| Jan 30, 2026 | 20.35 | 20.35 | 20.20 | 20.25 | 20.25 | -0.49% | 39,202 |
| Jan 29, 2026 | 20.30 | 20.35 | 20.20 | 20.35 | 20.35 | 0.25% | 77,315 |
| Jan 28, 2026 | 20.35 | 20.35 | 20.20 | 20.30 | 20.30 | - | 57,045 |
| Jan 27, 2026 | 20.35 | 20.35 | 20.20 | 20.30 | 20.30 | - | 89,090 |
| Jan 26, 2026 | 20.30 | 20.35 | 20.20 | 20.30 | 20.30 | - | 66,508 |
| Jan 23, 2026 | 20.30 | 20.30 | 20.15 | 20.30 | 20.30 | - | 104,360 |
| Jan 22, 2026 | 20.25 | 20.30 | 20.20 | 20.30 | 20.30 | 0.25% | 57,142 |
| Jan 21, 2026 | 20.35 | 20.35 | 20.15 | 20.25 | 20.25 | -0.49% | 82,176 |
| Jan 20, 2026 | 20.15 | 20.35 | 20.15 | 20.35 | 20.35 | 0.49% | 149,335 |
| Jan 19, 2026 | 20.20 | 20.30 | 20.15 | 20.25 | 20.25 | -0.25% | 92,188 |
| Jan 16, 2026 | 20.25 | 20.30 | 20.20 | 20.30 | 20.30 | 0.25% | 84,735 |
| Jan 15, 2026 | 20.20 | 20.25 | 20.05 | 20.25 | 20.25 | 0.50% | 88,259 |
| Jan 14, 2026 | 20.15 | 20.35 | 20.05 | 20.15 | 20.15 | - | 114,045 |
| Jan 13, 2026 | 20.20 | 20.20 | 19.95 | 20.15 | 20.15 | - | 233,250 |
| Jan 12, 2026 | 20.15 | 20.15 | 19.80 | 20.15 | 20.15 | -0.25% | 382,671 |
| Jan 9, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - | 104,950 |
| Jan 8, 2026 | 20.15 | 20.20 | 20.00 | 20.20 | 20.20 | 0.25% | 89,086 |
| Jan 7, 2026 | 20.25 | 20.25 | 20.05 | 20.15 | 20.15 | -0.49% | 78,031 |
| Jan 6, 2026 | 20.20 | 20.25 | 20.10 | 20.25 | 20.25 | 0.25% | 161,640 |
| Jan 5, 2026 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 139,729 |
| Jan 2, 2026 | 20.30 | 20.30 | 20.15 | 20.30 | 20.30 | - | 157,535 |
| Dec 31, 2025 | 20.40 | 20.40 | 20.05 | 20.30 | 20.30 | - | 371,878 |
| Dec 30, 2025 | 20.40 | 20.40 | 20.25 | 20.30 | 20.30 | -0.25% | 135,926 |
| Dec 29, 2025 | 20.40 | 20.45 | 20.25 | 20.35 | 20.35 | 0.25% | 191,614 |
| Dec 26, 2025 | 20.50 | 20.50 | 20.25 | 20.30 | 20.30 | -0.49% | 251,573 |
| Dec 24, 2025 | 20.40 | 20.45 | 20.30 | 20.40 | 20.40 | - | 292,022 |
| Dec 23, 2025 | 20.40 | 20.45 | 20.30 | 20.40 | 20.40 | - | 346,174 |
| Dec 22, 2025 | 20.45 | 20.50 | 20.35 | 20.40 | 20.40 | -0.24% | 320,223 |
| Dec 19, 2025 | 20.40 | 20.45 | 20.30 | 20.45 | 20.45 | 0.25% | 300,361 |
| Dec 18, 2025 | 20.30 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 331,374 |
| Dec 17, 2025 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.98% | 331,346 |
| Dec 16, 2025 | 20.30 | 20.50 | 20.25 | 20.50 | 20.50 | 0.24% | 298,195 |
| Dec 15, 2025 | 20.40 | 20.45 | 20.35 | 20.45 | 20.45 | 0.25% | 272,184 |
| Dec 12, 2025 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | - | 298,808 |
| Dec 11, 2025 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | - | 348,304 |
| Dec 10, 2025 | 20.40 | 20.45 | 20.30 | 20.40 | 20.40 | - | 329,220 |
| Dec 9, 2025 | 20.45 | 20.50 | 20.35 | 20.40 | 20.40 | -0.24% | 365,414 |
| Dec 8, 2025 | 20.40 | 20.45 | 20.25 | 20.45 | 20.45 | 0.25% | 392,400 |
| Dec 5, 2025 | 20.30 | 20.40 | 20.15 | 20.40 | 20.40 | 0.49% | 433,103 |
| Dec 4, 2025 | 20.40 | 20.45 | 20.25 | 20.30 | 20.30 | -0.49% | 376,074 |
| Dec 3, 2025 | 20.50 | 20.50 | 20.35 | 20.40 | 20.40 | -0.24% | 462,050 |
| Dec 2, 2025 | 20.45 | 20.50 | 20.40 | 20.45 | 20.45 | - | 441,478 |
| Dec 1, 2025 | 20.35 | 20.50 | 20.35 | 20.45 | 20.45 | - | 395,084 |
| Nov 28, 2025 | 20.45 | 20.50 | 20.30 | 20.45 | 20.45 | - | 424,015 |
| Nov 27, 2025 | 20.45 | 20.50 | 20.30 | 20.45 | 20.45 | - | 357,804 |
| Nov 26, 2025 | 20.40 | 20.45 | 20.35 | 20.45 | 20.45 | 0.25% | 432,520 |
| Nov 25, 2025 | 20.40 | 20.40 | 20.25 | 20.40 | 20.40 | - | 383,354 |
| Nov 24, 2025 | 20.30 | 20.40 | 20.20 | 20.40 | 20.40 | 0.74% | 855,626 |
| Nov 21, 2025 | 20.35 | 20.35 | 20.15 | 20.25 | 20.25 | -0.49% | 286,660 |
| Nov 20, 2025 | 20.30 | 20.40 | 20.15 | 20.35 | 20.35 | 0.25% | 223,581 |
| Nov 19, 2025 | 20.05 | 20.30 | 19.90 | 20.30 | 20.30 | 1.25% | 179,145 |
| Nov 18, 2025 | 20.25 | 20.25 | 19.90 | 20.05 | 20.05 | -0.99% | 192,663 |
| Nov 17, 2025 | 20.15 | 20.25 | 20.10 | 20.25 | 20.25 | 0.50% | 203,519 |
| Nov 14, 2025 | 20.20 | 20.20 | 20.05 | 20.15 | 20.15 | -0.25% | 308,228 |
| Nov 13, 2025 | 20.20 | 20.25 | 20.15 | 20.20 | 20.20 | - | 255,952 |
| Nov 12, 2025 | 20.35 | 20.35 | 20.20 | 20.20 | 20.20 | -0.98% | 198,654 |
| Nov 11, 2025 | 20.40 | 20.40 | 20.25 | 20.40 | 20.40 | - | 219,733 |
| Nov 10, 2025 | 20.40 | 20.40 | 20.30 | 20.40 | 20.40 | - | 269,214 |
| Nov 7, 2025 | 20.40 | 20.50 | 20.35 | 20.40 | 20.40 | - | 270,025 |
| Nov 6, 2025 | 20.35 | 20.45 | 20.30 | 20.40 | 20.40 | 0.25% | 316,285 |
| Nov 5, 2025 | 20.35 | 20.40 | 20.15 | 20.35 | 20.35 | - | 374,426 |
| Nov 4, 2025 | 20.35 | 20.35 | 20.15 | 20.35 | 20.35 | - | 233,587 |
| Nov 3, 2025 | 20.30 | 20.35 | 20.20 | 20.35 | 20.35 | 0.25% | 299,253 |
| Oct 31, 2025 | 20.30 | 20.40 | 20.30 | 20.30 | 20.30 | - | 329,161 |
| Oct 30, 2025 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | -0.98% | 288,860 |
| Oct 29, 2025 | 20.45 | 20.50 | 20.40 | 20.50 | 20.50 | 0.24% | 353,743 |
| Oct 28, 2025 | 20.40 | 20.45 | 20.25 | 20.45 | 20.45 | 0.25% | 291,206 |
| Oct 27, 2025 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | - | 500,824 |
| Oct 23, 2025 | 20.50 | 20.50 | 20.35 | 20.40 | 20.40 | -0.49% | 258,234 |
| Oct 22, 2025 | 20.45 | 20.50 | 20.40 | 20.50 | 20.50 | 0.24% | 341,144 |
| Oct 21, 2025 | 20.30 | 20.45 | 20.30 | 20.45 | 20.45 | 0.25% | 258,497 |
| Oct 20, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 1.24% | 326,008 |
| Oct 17, 2025 | 20.05 | 20.15 | 20.00 | 20.15 | 20.15 | 0.50% | 227,720 |
| Oct 16, 2025 | 20.00 | 20.10 | 19.85 | 20.05 | 20.05 | 0.75% | 357,656 |
| Oct 15, 2025 | 19.75 | 20.00 | 19.75 | 19.90 | 19.90 | 0.76% | 161,191 |
| Oct 14, 2025 | 19.90 | 19.95 | 19.75 | 19.75 | 19.75 | -0.75% | 228,196 |
| Oct 13, 2025 | 19.90 | 20.05 | 19.90 | 19.90 | 19.90 | - | 193,162 |
| Oct 9, 2025 | 19.95 | 20.05 | 19.90 | 19.90 | 19.90 | 0.25% | 270,348 |
| Oct 8, 2025 | 19.90 | 19.95 | 19.80 | 19.85 | 19.85 | -0.25% | 227,194 |
| Oct 7, 2025 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | -1.00% | 255,139 |
| Oct 3, 2025 | 20.10 | 20.10 | 19.95 | 20.10 | 20.10 | - | 250,830 |
| Oct 2, 2025 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | - | 203,459 |