Test-Rite International Co., Ltd. (TPE:2908)
Taiwan · Delayed Price · Currency is TWD 20.05
+0.15 (0.75%)
Sep 30, 2025, 1:30 PM CST
Test-Rite International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.00 | 20.05 | 19.90 | 19.95 | 19.95 | 0.25% | 181,488 |
| 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 |
| Sep 18, 2025 | 19.90 | 19.90 | 19.80 | 19.85 | 19.85 | - | 307,156 |
| Sep 17, 2025 | 19.95 | 20.00 | 19.85 | 19.85 | 19.85 | -0.50% | 392,368 |
| Sep 16, 2025 | 20.00 | 20.05 | 19.90 | 19.95 | 19.95 | - | 378,645 |
| Sep 15, 2025 | 20.10 | 20.15 | 19.95 | 19.95 | 19.95 | -0.75% | 405,767 |
| Sep 12, 2025 | 20.05 | 20.10 | 20.00 | 20.10 | 20.10 | 0.25% | 452,102 |
| Sep 11, 2025 | 20.15 | 20.15 | 19.80 | 20.05 | 20.05 | -0.50% | 338,924 |
| Sep 10, 2025 | 20.00 | 20.15 | 19.90 | 20.15 | 20.15 | 0.50% | 455,249 |
| Sep 9, 2025 | 20.15 | 20.15 | 19.95 | 20.05 | 20.05 | -0.25% | 408,210 |
| Sep 8, 2025 | 20.25 | 20.25 | 20.05 | 20.10 | 20.10 | -0.99% | 366,005 |
| Sep 5, 2025 | 20.20 | 20.30 | 20.15 | 20.30 | 20.30 | 0.25% | 352,953 |
| Sep 4, 2025 | 20.25 | 20.25 | 20.20 | 20.25 | 20.25 | 0.25% | 250,346 |
| Sep 3, 2025 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | - | 371,367 |
| Sep 2, 2025 | 20.00 | 20.20 | 19.95 | 20.20 | 20.20 | 1.00% | 407,893 |
| Sep 1, 2025 | 20.00 | 20.05 | 19.90 | 20.00 | 20.00 | - | 314,120 |
| Aug 29, 2025 | 19.95 | 20.00 | 19.85 | 20.00 | 20.00 | 0.25% | 368,059 |
| Aug 28, 2025 | 19.95 | 19.95 | 19.80 | 19.95 | 19.95 | 0.25% | 293,775 |
| Aug 27, 2025 | 19.80 | 19.90 | 19.75 | 19.90 | 19.90 | 0.25% | 309,434 |
| Aug 26, 2025 | 19.80 | 19.85 | 19.75 | 19.85 | 19.85 | - | 297,417 |
| Aug 25, 2025 | 20.00 | 20.00 | 19.75 | 19.85 | 19.85 | -0.50% | 352,600 |
| Aug 22, 2025 | 20.00 | 20.00 | 19.85 | 19.95 | 19.95 | -0.25% | 283,702 |
| Aug 21, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 370,352 |
| Aug 20, 2025 | 19.70 | 19.90 | 19.65 | 19.80 | 19.80 | 0.76% | 334,839 |
| Aug 19, 2025 | 19.70 | 19.75 | 19.65 | 19.65 | 19.65 | -0.25% | 352,539 |
| Aug 18, 2025 | 19.80 | 19.80 | 19.65 | 19.70 | 19.70 | -0.51% | 447,008 |
| Aug 15, 2025 | 20.10 | 20.10 | 19.65 | 19.80 | 19.80 | -1.00% | 442,001 |
| Aug 14, 2025 | 19.95 | 20.05 | 19.90 | 20.00 | 20.00 | 0.25% | 622,993 |
| Aug 13, 2025 | 20.20 | 20.20 | 19.75 | 19.95 | 19.95 | -1.24% | 423,271 |
| Aug 12, 2025 | 20.15 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 434,651 |
| Aug 11, 2025 | 20.55 | 20.55 | 20.10 | 20.30 | 20.30 | -0.25% | 372,354 |
| Aug 8, 2025 | 20.55 | 20.55 | 20.35 | 20.35 | 20.35 | -0.97% | 532,375 |
| Aug 7, 2025 | 20.45 | 20.60 | 20.45 | 20.55 | 20.55 | 0.74% | 702,208 |
| Aug 6, 2025 | 20.25 | 20.50 | 20.25 | 20.40 | 20.40 | 0.49% | 700,610 |
| Aug 5, 2025 | 20.25 | 20.40 | 20.25 | 20.30 | 20.30 | 0.25% | 489,797 |
| Aug 4, 2025 | 19.85 | 20.35 | 19.85 | 20.25 | 20.25 | 1.50% | 694,367 |
| Aug 1, 2025 | 19.80 | 19.95 | 19.75 | 19.95 | 19.95 | - | 395,457 |
| Jul 31, 2025 | 19.85 | 20.00 | 19.85 | 19.95 | 19.95 | -0.50% | 524,528 |
| Jul 30, 2025 | 19.95 | 20.05 | 19.85 | 20.05 | 20.05 | 0.50% | 471,989 |
| Jul 29, 2025 | 19.85 | 19.95 | 19.75 | 19.95 | 19.95 | - | 534,454 |
| Jul 28, 2025 | 19.75 | 19.95 | 19.60 | 19.95 | 19.95 | 1.27% | 620,163 |
| Jul 25, 2025 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | - | 234,234 |
| Jul 24, 2025 | 19.75 | 19.75 | 19.65 | 19.70 | 19.70 | -0.25% | 325,357 |
| Jul 23, 2025 | 19.60 | 19.85 | 19.60 | 19.75 | 19.75 | 0.51% | 358,141 |
| Jul 22, 2025 | 19.55 | 19.70 | 19.50 | 19.65 | 19.65 | 0.51% | 465,042 |