Test Research, Inc. (TPE:3030)
Taiwan · Delayed Price · Currency is TWD 151.00
-0.50 (-0.33%)
Oct 23, 2025, 2:38 PM CST
Test Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 150.00 | 152.50 | 149.50 | 151.50 | 151.50 | - | 589,733 |
| Oct 22, 2025 | 151.50 | 154.00 | 151.00 | 151.50 | 151.50 | -0.33% | 744,140 |
| Oct 21, 2025 | 152.00 | 154.00 | 151.50 | 152.00 | 152.00 | 1.00% | 1,185,205 |
| Oct 20, 2025 | 150.50 | 151.50 | 148.50 | 150.50 | 150.50 | 0.67% | 875,611 |
| Oct 17, 2025 | 151.00 | 151.50 | 149.00 | 149.50 | 149.50 | -1.32% | 1,066,699 |
| Oct 16, 2025 | 152.50 | 154.00 | 149.00 | 151.50 | 151.50 | -0.33% | 1,790,228 |
| Oct 15, 2025 | 151.00 | 154.00 | 150.00 | 152.00 | 152.00 | 2.01% | 2,156,261 |
| Oct 14, 2025 | 155.00 | 156.00 | 149.00 | 149.00 | 149.00 | -2.93% | 2,448,994 |
| Oct 13, 2025 | 149.00 | 155.50 | 148.50 | 153.50 | 153.50 | -1.60% | 2,099,068 |
| Oct 9, 2025 | 159.00 | 159.50 | 155.50 | 156.00 | 156.00 | 0.65% | 2,047,762 |
| Oct 8, 2025 | 158.00 | 158.00 | 154.00 | 155.00 | 155.00 | -2.82% | 3,154,880 |
| Oct 7, 2025 | 161.00 | 162.50 | 159.00 | 159.50 | 159.50 | -1.85% | 3,093,728 |
| Oct 3, 2025 | 166.50 | 166.50 | 161.50 | 162.50 | 162.50 | -2.40% | 3,454,471 |
| Oct 2, 2025 | 171.00 | 173.00 | 166.50 | 166.50 | 166.50 | -10.00% | 9,823,041 |
| Oct 1, 2025 | 179.50 | 191.00 | 179.50 | 185.00 | 185.00 | 3.64% | 4,048,463 |
| Sep 30, 2025 | 175.50 | 179.00 | 175.00 | 178.50 | 178.50 | 1.71% | 1,217,822 |
| Sep 29, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| Sep 26, 2025 | 182.50 | 182.50 | 175.50 | 175.50 | 175.50 | -4.36% | 2,706,919 |
| Sep 25, 2025 | 187.50 | 188.50 | 183.00 | 183.50 | 183.50 | -1.34% | 1,464,137 |
| Sep 24, 2025 | 189.50 | 191.00 | 183.00 | 186.00 | 186.00 | -1.59% | 1,685,675 |
| Sep 23, 2025 | 188.50 | 196.00 | 188.00 | 189.00 | 189.00 | -0.26% | 3,465,392 |
| Sep 22, 2025 | 182.50 | 195.00 | 181.50 | 189.50 | 189.50 | 4.41% | 3,765,565 |
| Sep 19, 2025 | 184.50 | 185.00 | 181.00 | 181.50 | 181.50 | -1.09% | 1,478,346 |
| Sep 18, 2025 | 186.50 | 188.00 | 179.50 | 183.50 | 183.50 | -1.08% | 3,206,219 |
| Sep 17, 2025 | 186.00 | 188.50 | 184.00 | 185.50 | 185.50 | -1.07% | 1,715,650 |
| Sep 16, 2025 | 185.50 | 189.00 | 183.50 | 187.50 | 187.50 | 2.18% | 2,610,514 |
| Sep 15, 2025 | 187.00 | 188.00 | 181.50 | 183.50 | 183.50 | -1.61% | 1,861,881 |
| Sep 12, 2025 | 190.50 | 190.50 | 184.00 | 186.50 | 186.50 | -0.80% | 2,548,415 |
| Sep 11, 2025 | 192.50 | 194.50 | 187.50 | 188.00 | 188.00 | -2.84% | 2,556,730 |
| Sep 10, 2025 | 192.00 | 196.00 | 189.50 | 193.50 | 193.50 | 2.11% | 2,611,070 |
| Sep 9, 2025 | 194.00 | 194.00 | 187.50 | 189.50 | 189.50 | -1.81% | 4,111,202 |
| Sep 8, 2025 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | -0.77% | 2,672,432 |
| Sep 5, 2025 | 194.50 | 198.00 | 192.50 | 194.50 | 194.50 | 0.52% | 2,287,892 |
| Sep 4, 2025 | 205.50 | 207.00 | 192.50 | 193.50 | 193.50 | -3.25% | 4,604,134 |
| Sep 3, 2025 | 203.00 | 203.00 | 198.00 | 200.00 | 200.00 | - | 1,653,486 |
| Sep 2, 2025 | 206.00 | 207.00 | 195.50 | 200.00 | 200.00 | 0.50% | 3,725,158 |
| Sep 1, 2025 | 214.00 | 214.00 | 195.00 | 199.00 | 199.00 | -7.44% | 6,462,048 |
| Aug 29, 2025 | 209.00 | 218.00 | 206.50 | 215.00 | 215.00 | 4.37% | 6,669,922 |
| Aug 28, 2025 | 210.00 | 210.00 | 205.50 | 206.00 | 206.00 | -1.67% | 3,368,878 |
| Aug 27, 2025 | 213.50 | 216.50 | 208.50 | 209.50 | 209.50 | -0.71% | 3,801,783 |
| Aug 26, 2025 | 208.50 | 212.50 | 203.50 | 211.00 | 211.00 | 0.48% | 3,803,585 |
| Aug 25, 2025 | 210.00 | 221.00 | 208.00 | 210.00 | 210.00 | 4.22% | 6,413,633 |
| Aug 22, 2025 | 199.00 | 206.00 | 193.00 | 201.50 | 201.50 | 2.03% | 6,928,591 |
| Aug 21, 2025 | 197.00 | 203.00 | 193.50 | 197.50 | 197.50 | 2.07% | 6,322,946 |
| Aug 20, 2025 | 197.00 | 200.50 | 191.00 | 193.50 | 193.50 | -2.52% | 5,832,817 |
| Aug 19, 2025 | 206.00 | 207.50 | 198.00 | 198.50 | 198.50 | -2.70% | 7,741,417 |
| Aug 18, 2025 | 193.00 | 206.50 | 191.00 | 204.00 | 204.00 | 8.51% | 12,156,771 |
| Aug 15, 2025 | 184.50 | 190.50 | 182.50 | 188.00 | 188.00 | 1.90% | 5,886,394 |
| Aug 14, 2025 | 178.50 | 187.50 | 178.50 | 184.50 | 184.50 | 4.53% | 8,939,030 |
| Aug 13, 2025 | 181.00 | 181.00 | 171.50 | 176.50 | 176.50 | -1.40% | 6,194,407 |