Test-Rite International Co., Ltd. (TPE:2908)
Taiwan
· Delayed Price · Currency is TWD 20.80
+0.10 (0.48%)
Apr 29, 2026, 1:30 PM CST
Test-Rite International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 164,361 |
| Apr 27, 2026 | 20.50 | 20.70 | 20.35 | 20.70 | 20.70 | 0.98% | 382,002 |
| Apr 24, 2026 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | 2.50% | 218,339 |
| Apr 23, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 178,399 |
| Apr 22, 2026 | 20.50 | 20.50 | 20.15 | 20.30 | 20.30 | -0.98% | 224,774 |
| Apr 21, 2026 | 20.45 | 20.50 | 20.20 | 20.50 | 20.50 | 0.24% | 223,523 |
| Apr 20, 2026 | 20.30 | 20.45 | 20.20 | 20.45 | 20.45 | 0.74% | 177,192 |
| Apr 17, 2026 | 20.30 | 20.35 | 20.10 | 20.30 | 20.30 | - | 256,670 |
| Apr 16, 2026 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | 0.50% | 258,693 |
| Apr 15, 2026 | 20.10 | 20.20 | 19.95 | 20.20 | 20.20 | 0.50% | 385,322 |
| Apr 14, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.25% | 217,217 |
| Apr 13, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 0.25% | 66,846 |
| Apr 10, 2026 | 20.00 | 20.05 | 19.95 | 20.00 | 20.00 | - | 143,616 |
| Apr 9, 2026 | 20.05 | 20.05 | 19.95 | 20.00 | 20.00 | -0.50% | 183,243 |
| Apr 8, 2026 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | 0.50% | 142,878 |
| Apr 7, 2026 | 20.10 | 20.10 | 19.90 | 20.00 | 20.00 | - | 100,121 |
| Apr 2, 2026 | 20.05 | 20.10 | 19.95 | 20.00 | 20.00 | -0.50% | 131,106 |
| Apr 1, 2026 | 20.05 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 148,711 |
| Mar 31, 2026 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | -0.25% | 60,299 |
| Mar 30, 2026 | 20.00 | 20.05 | 19.90 | 20.05 | 20.05 | - | 145,571 |
| Mar 27, 2026 | 20.05 | 20.05 | 19.95 | 20.05 | 20.05 | 0.25% | 52,152 |
| Mar 26, 2026 | 20.05 | 20.05 | 19.90 | 20.00 | 20.00 | 0.50% | 70,183 |
| Mar 25, 2026 | 20.00 | 20.05 | 19.90 | 19.90 | 19.90 | - | 104,683 |
| Mar 24, 2026 | 20.00 | 20.00 | 19.85 | 19.90 | 19.90 | - | 163,123 |
| Mar 23, 2026 | 19.85 | 19.95 | 19.80 | 19.90 | 19.90 | -0.50% | 191,541 |
| Mar 20, 2026 | 19.95 | 20.00 | 19.90 | 20.00 | 20.00 | - | 87,654 |
| Mar 19, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | -0.50% | 111,258 |
| Mar 18, 2026 | 20.25 | 20.25 | 20.00 | 20.10 | 20.10 | - | 66,678 |
| Mar 17, 2026 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | 0.50% | 77,349 |
| Mar 16, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 99,083 |
| Mar 13, 2026 | 19.90 | 20.00 | 19.85 | 20.00 | 20.00 | - | 167,868 |
| Mar 12, 2026 | 20.00 | 20.00 | 19.85 | 20.00 | 20.00 | -0.25% | 182,095 |
| Mar 11, 2026 | 20.15 | 20.15 | 20.05 | 20.05 | 20.05 | 0.25% | 35,222 |
| Mar 10, 2026 | 20.15 | 20.15 | 19.95 | 20.00 | 20.00 | 0.25% | 94,670 |
| 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 |