Test Rite Retail Co., Ltd. (TPEX:7867)
Taiwan
· Delayed Price · Currency is TWD 53.10
+0.40 (0.76%)
At close: Apr 28, 2026
Test Rite Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.00 | 54.20 | 53.00 | 53.10 | 53.10 | 0.76% | 13,400 |
| Apr 27, 2026 | 53.20 | 53.60 | 52.10 | 52.70 | 52.70 | -0.94% | 27,166 |
| Apr 24, 2026 | 52.80 | 53.20 | 51.30 | 53.20 | 53.20 | 2.31% | 31,268 |
| Apr 23, 2026 | 54.70 | 54.70 | 52.00 | 52.00 | 52.00 | -1.89% | 18,002 |
| Apr 22, 2026 | 54.10 | 54.60 | 52.60 | 53.00 | 53.00 | -2.03% | 48,735 |
| Apr 21, 2026 | 52.00 | 54.10 | 52.00 | 54.10 | 54.10 | 3.05% | 53,531 |
| Apr 20, 2026 | 54.00 | 54.20 | 52.30 | 52.50 | 52.50 | -0.94% | 26,350 |
| Apr 17, 2026 | 51.90 | 53.00 | 51.90 | 53.00 | 53.00 | 2.12% | 15,000 |
| Apr 16, 2026 | 52.50 | 52.60 | 51.80 | 51.90 | 51.90 | -0.19% | 18,111 |
| Apr 15, 2026 | 52.00 | 52.90 | 51.60 | 52.00 | 52.00 | 0.58% | 43,010 |
| Apr 14, 2026 | 53.00 | 53.40 | 51.50 | 51.70 | 51.70 | -1.52% | 26,093 |
| Apr 13, 2026 | 53.50 | 53.50 | 51.90 | 52.50 | 52.50 | -0.38% | 20,013 |
| Apr 10, 2026 | 52.00 | 53.50 | 52.00 | 52.70 | 52.70 | 0.38% | 25,596 |
| Apr 9, 2026 | 52.60 | 52.60 | 51.00 | 52.50 | 52.50 | 0.38% | 14,000 |
| Apr 8, 2026 | 51.40 | 52.50 | 51.00 | 52.30 | 52.30 | 2.15% | 28,173 |
| Apr 7, 2026 | 51.30 | 51.40 | 51.00 | 51.20 | 51.20 | -0.19% | 10,593 |
| Apr 2, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.39% | 1,000 |
| Apr 1, 2026 | 51.00 | 51.10 | 50.80 | 51.10 | 51.10 | 0.59% | 7,000 |
| Mar 31, 2026 | 50.70 | 51.30 | 50.70 | 50.80 | 50.80 | -0.39% | 4,041 |
| Mar 30, 2026 | 50.90 | 51.40 | 50.70 | 51.00 | 51.00 | -0.97% | 21,100 |
| Mar 27, 2026 | 51.20 | 51.50 | 50.50 | 51.50 | 51.50 | 0.59% | 28,270 |
| Mar 26, 2026 | 51.00 | 51.40 | 50.50 | 51.20 | 51.20 | 0.99% | 29,152 |
| Mar 25, 2026 | 51.00 | 51.00 | 50.70 | 50.70 | 50.70 | -0.20% | 2,003 |
| Mar 24, 2026 | 51.20 | 51.30 | 50.00 | 50.80 | 50.80 | 1.60% | 32,750 |
| Mar 23, 2026 | 50.50 | 51.30 | 50.00 | 50.00 | 50.00 | -1.57% | 20,250 |
| Mar 20, 2026 | 50.90 | 51.20 | 50.00 | 50.80 | 50.80 | -0.20% | 26,121 |
| Mar 19, 2026 | 50.90 | 50.90 | 50.10 | 50.90 | 50.90 | 0.39% | 8,011 |
| Mar 18, 2026 | 50.80 | 51.30 | 50.70 | 50.70 | 50.70 | -0.39% | 36,000 |
| Mar 17, 2026 | 51.30 | 51.50 | 50.00 | 50.90 | 50.90 | 0.79% | 18,020 |
| Mar 16, 2026 | 51.40 | 51.50 | 50.00 | 50.50 | 50.50 | -1.56% | 30,005 |
| Mar 13, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.98% | 2,000 |
| Mar 12, 2026 | 50.50 | 50.90 | 49.50 | 50.80 | 50.80 | -0.39% | 14,301 |
| Mar 11, 2026 | 50.90 | 51.00 | 50.00 | 51.00 | 51.00 | 0.99% | 10,103 |
| Mar 10, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.20% | 18,400 |
| Mar 9, 2026 | 50.80 | 50.80 | 50.40 | 50.60 | 50.60 | 1.00% | 21,000 |
| Mar 6, 2026 | 50.90 | 50.90 | 50.10 | 50.10 | 50.10 | -1.38% | 5,000 |
| Mar 5, 2026 | 50.00 | 50.80 | 49.80 | 50.80 | 50.80 | 1.60% | 3,002 |
| Mar 4, 2026 | 49.95 | 50.00 | 48.15 | 50.00 | 50.00 | 2.46% | 10,604 |
| Mar 3, 2026 | 50.50 | 51.20 | 48.10 | 48.80 | 48.80 | -4.69% | 54,214 |
| Mar 2, 2026 | 51.40 | 51.40 | 50.90 | 51.20 | 51.20 | -1.54% | 5,151 |
| Feb 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 1,000 |
| Feb 25, 2026 | 52.00 | 52.90 | 51.10 | 51.50 | 51.50 | -1.90% | 9,000 |
| Feb 24, 2026 | 53.00 | 53.00 | 52.00 | 52.50 | 52.50 | -0.76% | 16,200 |
| Feb 23, 2026 | 52.90 | 52.90 | 52.50 | 52.90 | 52.90 | 0.76% | 12,000 |
| Feb 11, 2026 | 53.00 | 53.00 | 52.00 | 52.50 | 52.50 | - | 16,190 |
| Feb 10, 2026 | 52.50 | 52.70 | 52.30 | 52.50 | 52.50 | - | 37,464 |
| Feb 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.38% | 1,000 |
| Feb 6, 2026 | 52.40 | 52.40 | 51.50 | 52.30 | 52.30 | 0.38% | 5,750 |
| Feb 5, 2026 | 52.40 | 52.40 | 52.10 | 52.10 | 52.10 | -0.76% | 2,040 |
| Feb 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.38% | 1,002 |
| Feb 3, 2026 | 52.00 | 52.40 | 50.60 | 52.30 | 52.30 | 0.19% | 42,010 |
| Feb 2, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.19% | 1,000 |
| Jan 30, 2026 | 52.40 | 52.40 | 52.00 | 52.30 | 52.30 | 2.35% | 3,001 |
| Jan 29, 2026 | 52.00 | 52.20 | 51.10 | 51.10 | 51.10 | -1.92% | 7,044 |
| Jan 28, 2026 | 51.50 | 52.40 | 51.00 | 52.10 | 52.10 | 1.17% | 23,000 |
| Jan 27, 2026 | 51.20 | 51.50 | 51.20 | 51.50 | 51.50 | - | 4,000 |
| Jan 26, 2026 | 51.50 | 52.50 | 50.10 | 51.50 | 51.50 | - | 17,022 |
| Jan 23, 2026 | 51.50 | 51.50 | 50.10 | 51.50 | 51.50 | 0.98% | 18,000 |
| Jan 22, 2026 | 51.40 | 51.40 | 50.00 | 51.00 | 51.00 | - | 9,250 |
| Jan 21, 2026 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | -0.39% | 3,515 |
| Jan 20, 2026 | 50.90 | 51.50 | 49.70 | 51.20 | 51.20 | 0.39% | 50,510 |
| Jan 19, 2026 | 51.60 | 53.00 | 50.30 | 51.00 | 51.00 | -2.86% | 46,370 |
| Jan 16, 2026 | 51.50 | 53.40 | 51.00 | 52.50 | 52.50 | 2.34% | 66,230 |
| Jan 15, 2026 | 50.70 | 51.30 | 50.00 | 51.30 | 51.30 | 1.18% | 72,367 |
| Jan 14, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.20% | 1,000 |
| Jan 13, 2026 | 50.20 | 50.80 | 49.70 | 50.60 | 50.60 | -0.20% | 30,000 |
| Jan 12, 2026 | 50.20 | 50.70 | 49.55 | 50.70 | 50.70 | 1.00% | 26,012 |
| Jan 9, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 5,000 |
| Jan 8, 2026 | 50.20 | 50.20 | 49.55 | 50.20 | 50.20 | -0.20% | 3,011 |
| Jan 7, 2026 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | 1.00% | 1,500 |
| Jan 6, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | 0.20% | 10,333 |
| Jan 5, 2026 | 50.80 | 50.80 | 49.70 | 49.70 | 49.70 | -1.97% | 52,001 |
| Jan 2, 2026 | 51.10 | 51.10 | 50.50 | 50.70 | 50.70 | -0.78% | 24,347 |
| Dec 31, 2025 | 50.40 | 51.10 | 49.05 | 51.10 | 51.10 | 1.39% | 35,280 |
| Dec 30, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | 1,020 |
| Dec 29, 2025 | 50.50 | 50.50 | 49.05 | 50.40 | 50.40 | -0.20% | 4,548 |
| Dec 26, 2025 | 49.05 | 50.50 | 49.05 | 50.50 | 50.50 | 2.43% | 46,768 |
| Dec 24, 2025 | 49.00 | 50.10 | 49.00 | 49.30 | 49.30 | 0.20% | 35,001 |
| Dec 23, 2025 | 49.20 | 49.40 | 49.00 | 49.20 | 49.20 | - | 10,010 |
| Dec 22, 2025 | 49.45 | 49.70 | 48.60 | 49.20 | 49.20 | 0.10% | 18,422 |
| Dec 19, 2025 | 49.20 | 49.35 | 49.00 | 49.15 | 49.15 | 0.51% | 28,000 |
| Dec 18, 2025 | 49.30 | 49.30 | 48.00 | 48.90 | 48.90 | -0.20% | 13,000 |
| Dec 17, 2025 | 49.40 | 49.40 | 48.00 | 49.00 | 49.00 | -0.51% | 29,255 |
| Dec 16, 2025 | 49.20 | 49.25 | 49.00 | 49.25 | 49.25 | 0.51% | 3,001 |
| Dec 15, 2025 | 49.40 | 49.40 | 48.50 | 49.00 | 49.00 | - | 16,200 |
| Dec 12, 2025 | 48.40 | 49.70 | 47.45 | 49.00 | 49.00 | -1.41% | 71,550 |
| Dec 11, 2025 | 49.75 | 49.75 | 49.70 | 49.70 | 49.70 | 1.43% | 1,450 |
| Dec 10, 2025 | 49.90 | 49.90 | 48.35 | 49.00 | 49.00 | 1.03% | 9,050 |
| Dec 9, 2025 | 49.90 | 49.90 | 48.50 | 48.50 | 48.50 | -2.71% | 1,250 |
| Dec 8, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.10% | 5,000 |
| Dec 5, 2025 | 49.95 | 49.95 | 49.50 | 49.90 | 49.90 | 0.20% | 8,350 |
| Dec 4, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.30% | 1,255 |
| Dec 3, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.52% | 1,000 |
| Dec 2, 2025 | 49.85 | 49.85 | 47.60 | 49.20 | 49.20 | 0.72% | 45,223 |
| Dec 1, 2025 | 50.00 | 50.00 | 48.70 | 48.85 | 48.85 | -2.30% | 15,200 |
| Nov 28, 2025 | 50.10 | 50.20 | 49.00 | 50.00 | 50.00 | 2.46% | 13,000 |
| Nov 27, 2025 | 49.85 | 49.90 | 48.60 | 48.80 | 48.80 | -0.81% | 26,446 |
| Nov 26, 2025 | 50.00 | 50.00 | 49.00 | 49.20 | 49.20 | -0.61% | 18,000 |
| Nov 25, 2025 | 49.50 | 49.50 | 48.70 | 49.50 | 49.50 | -0.40% | 28,742 |
| Nov 24, 2025 | 50.10 | 50.10 | 49.50 | 49.70 | 49.70 | 0.20% | 20,185 |