Test Rite Retail Co., Ltd. (TPEX:7867)
Taiwan · Delayed Price · Currency is TWD 55.20
+0.20 (0.36%)
At close: May 8, 2026
Test Rite Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 55.30 | 55.40 | 55.00 | 55.20 | 55.20 | 0.36% | 9,023 |
| May 7, 2026 | 55.30 | 55.30 | 55.00 | 55.00 | 55.00 | - | 17,047 |
| May 6, 2026 | 55.00 | 55.20 | 54.80 | 55.00 | 55.00 | 0.36% | 27,027 |
| May 5, 2026 | 55.00 | 55.00 | 54.80 | 54.80 | 54.80 | 0.18% | 9,150 |
| May 4, 2026 | 54.90 | 54.90 | 53.80 | 54.70 | 54.70 | 0.18% | 21,090 |
| Apr 30, 2026 | 54.20 | 54.70 | 54.20 | 54.60 | 54.60 | 0.92% | 16,636 |
| Apr 29, 2026 | 54.20 | 54.20 | 53.90 | 54.10 | 54.10 | 1.88% | 11,269 |
| 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 |