Test-Rite International Co., Ltd. (TPE:2908)
Taiwan · Delayed Price · Currency is TWD 20.40
-0.05 (-0.24%)
Dec 3, 2025, 1:30 PM CST
Test-Rite International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.50 | 20.50 | 20.35 | 20.40 | - | -0.24% | 437,050 |
| 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 |
| Oct 1, 2025 | 20.10 | 20.10 | 19.85 | 20.10 | 20.10 | 0.25% | 287,204 |
| Sep 30, 2025 | 20.00 | 20.05 | 19.90 | 20.05 | 20.05 | 0.75% | 245,588 |
| Sep 26, 2025 | 19.90 | 19.95 | 19.85 | 19.90 | 19.90 | 0.51% | 186,273 |
| Sep 25, 2025 | 19.85 | 19.90 | 19.75 | 19.80 | 19.80 | - | 271,484 |
| Sep 24, 2025 | 19.85 | 19.85 | 19.80 | 19.80 | 19.80 | 0.51% | 162,669 |
| Sep 23, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | 306,229 |
| Sep 22, 2025 | 19.85 | 19.95 | 19.85 | 19.90 | 19.90 | 0.25% | 268,212 |
| Sep 19, 2025 | 19.90 | 19.90 | 19.75 | 19.85 | 19.85 | - | 286,865 |