Test Rite Retail Co., Ltd. (TPEX:7867)
Taiwan · Delayed Price · Currency is TWD 55.40
+0.40 (0.73%)
At close: Sep 7, 2026
Test Rite Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 55.20 | 56.00 | 54.80 | 55.00 | 55.00 | -0.36% | 29,013 |
| Sep 3, 2026 | 55.20 | 56.00 | 54.00 | 55.20 | 55.20 | - | 17,062 |
| Sep 2, 2026 | 57.20 | 57.30 | 54.10 | 55.20 | 55.20 | -3.66% | 26,063 |
| Sep 1, 2026 | 56.90 | 57.30 | 54.90 | 57.30 | 57.30 | 0.70% | 32,330 |
| Aug 31, 2026 | 56.50 | 57.00 | 54.80 | 56.90 | 56.90 | 0.89% | 29,524 |
| Aug 28, 2026 | 57.40 | 57.40 | 54.70 | 56.40 | 56.40 | 2.92% | 29,217 |
| Aug 27, 2026 | 53.60 | 56.80 | 52.50 | 54.80 | 54.80 | 2.62% | 73,007 |
| Aug 26, 2026 | 52.10 | 53.60 | 50.40 | 53.40 | 53.40 | 2.50% | 66,616 |
| Aug 25, 2026 | 54.30 | 54.40 | 50.80 | 52.10 | 52.10 | -4.23% | 29,553 |
| Aug 24, 2026 | 54.30 | 54.40 | 52.50 | 54.40 | 54.40 | 0.18% | 60,370 |
| Aug 21, 2026 | 54.20 | 54.50 | 52.70 | 54.30 | 54.30 | - | 17,691 |
| Aug 20, 2026 | 54.20 | 54.60 | 52.70 | 54.30 | 54.30 | 0.18% | 19,584 |
| Aug 19, 2026 | 54.00 | 55.00 | 52.80 | 54.20 | 54.20 | 0.37% | 19,397 |
| Aug 18, 2026 | 54.80 | 55.00 | 53.00 | 54.00 | 54.00 | -1.28% | 11,609 |
| Aug 17, 2026 | 55.20 | 55.20 | 53.00 | 54.70 | 54.70 | -0.91% | 41,946 |
| Aug 14, 2026 | 54.60 | 55.30 | 54.00 | 55.20 | 55.20 | 1.66% | 19,723 |
| Aug 13, 2026 | 55.10 | 55.30 | 53.20 | 54.30 | 54.30 | -1.45% | 17,700 |
| Aug 12, 2026 | 54.90 | 55.20 | 52.90 | 55.10 | 55.10 | 1.66% | 14,252 |
| Aug 11, 2026 | 54.50 | 55.00 | 53.80 | 54.20 | 54.20 | -0.55% | 13,107 |
| Aug 10, 2026 | 55.20 | 55.20 | 53.80 | 54.50 | 54.50 | -1.27% | 10,932 |
| Aug 7, 2026 | 53.90 | 55.20 | 52.70 | 55.20 | 55.20 | 2.22% | 17,521 |
| Aug 6, 2026 | 53.90 | 54.00 | 52.60 | 54.00 | 54.00 | 0.19% | 9,430 |
| Aug 5, 2026 | 54.70 | 54.90 | 52.50 | 53.90 | 53.90 | -1.28% | 12,230 |
| Aug 4, 2026 | 54.60 | 54.70 | 52.90 | 54.60 | 54.60 | -0.36% | 10,176 |
| Aug 3, 2026 | 54.80 | 55.30 | 53.00 | 54.80 | 54.80 | 0.18% | 13,475 |
| Jul 31, 2026 | 55.00 | 55.20 | 53.10 | 54.70 | 54.70 | - | 6,440 |
| Jul 30, 2026 | 54.60 | 54.90 | 53.00 | 54.70 | 54.70 | 0.92% | 14,603 |
| Jul 29, 2026 | 55.10 | 55.20 | 53.50 | 54.20 | 54.20 | -1.63% | 9,354 |
| Jul 28, 2026 | 55.20 | 55.50 | 54.10 | 55.10 | 55.10 | -0.18% | 12,575 |
| Jul 27, 2026 | 55.10 | 55.20 | 54.70 | 55.20 | 55.20 | 0.18% | 6,185 |
| Jul 24, 2026 | 55.20 | 55.20 | 54.40 | 55.10 | 55.10 | -0.18% | 8,065 |
| Jul 23, 2026 | 55.20 | 55.20 | 54.20 | 55.20 | 55.20 | - | 5,024 |
| Jul 22, 2026 | 55.10 | 55.20 | 54.20 | 55.20 | 55.20 | - | 8,550 |
| Jul 21, 2026 | 55.20 | 55.20 | 54.10 | 55.20 | 55.20 | 0.18% | 35,315 |
| Jul 20, 2026 | 55.20 | 55.20 | 54.30 | 55.10 | 55.10 | 1.10% | 9,090 |
| Jul 17, 2026 | 55.20 | 55.20 | 54.50 | 54.50 | 54.50 | -1.27% | 14,170 |
| Jul 16, 2026 | 55.20 | 55.20 | 54.90 | 55.20 | 55.20 | 0.18% | 16,055 |
| Jul 15, 2026 | 55.20 | 55.20 | 54.20 | 55.10 | 55.10 | -0.18% | 7,055 |
| Jul 14, 2026 | 55.20 | 55.20 | 54.10 | 55.20 | 55.20 | - | 10,241 |
| Jul 13, 2026 | 55.20 | 55.40 | 55.00 | 55.20 | 55.20 | - | 17,086 |
| Jul 9, 2026 | 55.40 | 55.50 | 54.80 | 55.20 | 55.20 | - | 23,623 |
| Jul 8, 2026 | 55.20 | 55.20 | 54.80 | 55.20 | 55.20 | - | 5,144 |
| Jul 7, 2026 | 55.20 | 55.50 | 55.00 | 55.20 | 55.20 | - | 7,038 |
| Jul 6, 2026 | 55.20 | 55.30 | 54.80 | 55.20 | 55.20 | - | 8,130 |
| Jul 3, 2026 | 55.10 | 55.20 | 54.20 | 55.20 | 55.20 | - | 5,140 |
| Jul 2, 2026 | 55.20 | 55.20 | 55.00 | 55.20 | 55.20 | 0.36% | 7,010 |
| Jul 1, 2026 | 55.30 | 55.30 | 55.00 | 55.00 | 55.00 | -0.54% | 8,028 |
| Jun 30, 2026 | 55.20 | 55.30 | 54.10 | 55.30 | 55.30 | 0.18% | 23,207 |
| Jun 29, 2026 | 55.10 | 55.20 | 55.00 | 55.20 | 55.20 | 0.18% | 6,012 |
| Jun 26, 2026 | 55.40 | 55.40 | 54.30 | 55.10 | 55.10 | -0.72% | 9,112 |