Test Rite Retail Co., Ltd. (TPEX:7867)
Taiwan · Delayed Price · Currency is TWD 50.00
-2.10 (-4.03%)
At close: Oct 16, 2026
Test Rite Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 52.10 | 52.10 | 50.00 | 50.00 | 50.00 | -4.03% | 128,022 |
| Oct 15, 2026 | 51.70 | 52.10 | 50.00 | 52.10 | 52.10 | 1.76% | 151,149 |
| Oct 14, 2026 | 51.70 | 51.70 | 50.00 | 51.20 | 51.20 | -0.58% | 111,566 |
| Oct 13, 2026 | 52.00 | 52.20 | 50.00 | 51.50 | 51.50 | -0.96% | 74,583 |
| Oct 12, 2026 | 54.00 | 54.30 | 51.20 | 52.00 | 52.00 | -2.80% | 112,641 |
| Oct 8, 2026 | 54.80 | 54.80 | 53.10 | 53.50 | 53.50 | -2.37% | 60,389 |
| Oct 7, 2026 | 56.00 | 56.50 | 54.00 | 54.80 | 54.80 | -2.84% | 60,169 |
| Oct 6, 2026 | 57.20 | 57.50 | 55.00 | 56.40 | 56.40 | -1.23% | 67,686 |
| Oct 5, 2026 | 56.70 | 57.10 | 55.20 | 57.10 | 57.10 | 0.71% | 65,853 |
| Oct 2, 2026 | 55.00 | 56.70 | 54.50 | 56.70 | 56.70 | 2.72% | 36,529 |
| Oct 1, 2026 | 55.50 | 56.70 | 54.50 | 55.20 | 55.20 | -0.54% | 34,573 |
| Sep 30, 2026 | 56.30 | 56.30 | 54.50 | 55.50 | 55.50 | 0.73% | 38,582 |
| Sep 29, 2026 | 55.50 | 56.30 | 54.00 | 55.10 | 55.10 | -1.25% | 76,361 |
| Sep 24, 2026 | 55.50 | 56.00 | 54.00 | 55.80 | 55.80 | - | 36,057 |
| Sep 23, 2026 | 55.50 | 56.00 | 54.30 | 55.80 | 55.80 | 0.54% | 26,023 |
| Sep 22, 2026 | 56.00 | 56.00 | 53.80 | 55.50 | 55.50 | - | 22,023 |
| Sep 21, 2026 | 55.40 | 55.50 | 54.00 | 55.50 | 55.50 | 0.18% | 16,041 |
| Sep 18, 2026 | 55.40 | 55.40 | 53.80 | 55.40 | 55.40 | 1.47% | 14,066 |
| Sep 17, 2026 | 55.20 | 55.30 | 54.60 | 54.60 | 54.60 | -1.09% | 12,000 |
| Sep 16, 2026 | 55.00 | 55.40 | 53.80 | 55.20 | 55.20 | 0.36% | 11,043 |
| Sep 15, 2026 | 55.90 | 56.40 | 54.00 | 55.00 | 55.00 | -1.61% | 36,025 |
| Sep 14, 2026 | 55.50 | 56.40 | 55.20 | 55.90 | 55.90 | 0.72% | 10,032 |
| Sep 11, 2026 | 56.70 | 56.80 | 54.30 | 55.50 | 55.50 | -2.12% | 17,817 |
| Sep 10, 2026 | 55.30 | 56.70 | 55.00 | 56.70 | 56.70 | 2.53% | 10,041 |
| Sep 9, 2026 | 55.50 | 56.30 | 54.40 | 55.30 | 55.30 | -0.54% | 17,027 |
| Sep 8, 2026 | 55.20 | 56.30 | 54.20 | 55.60 | 55.60 | 0.36% | 27,057 |
| Sep 7, 2026 | 55.10 | 56.00 | 54.40 | 55.40 | 55.40 | 0.73% | 32,138 |
| 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 |