Test Rite Retail Co., Ltd. (TPEX:7867)
Taiwan
· Delayed Price · Currency is TWD 49.80
-0.15 (-0.30%)
At close: Dec 4, 2025
Test Rite Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.95 | 49.95 | 49.50 | 49.90 | 49.90 | 0.20% | 8,350 |
| Dec 4, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.30% | 1,255 |
| Dec 3, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.52% | 1,000 |
| Dec 2, 2025 | 49.85 | 49.85 | 47.60 | 49.20 | 49.20 | 0.72% | 45,223 |
| Dec 1, 2025 | 50.00 | 50.00 | 48.70 | 48.85 | 48.85 | -2.30% | 15,200 |
| Nov 28, 2025 | 50.10 | 50.20 | 49.00 | 50.00 | 50.00 | 2.46% | 13,000 |
| Nov 27, 2025 | 49.85 | 49.90 | 48.60 | 48.80 | 48.80 | -0.81% | 26,446 |
| Nov 26, 2025 | 50.00 | 50.00 | 49.00 | 49.20 | 49.20 | -0.61% | 18,000 |
| Nov 25, 2025 | 49.50 | 49.50 | 48.70 | 49.50 | 49.50 | -0.40% | 28,742 |
| Nov 24, 2025 | 50.10 | 50.10 | 49.50 | 49.70 | 49.70 | 0.20% | 20,185 |
| Nov 21, 2025 | 50.90 | 50.90 | 49.50 | 49.60 | 49.60 | -1.20% | 14,759 |
| Nov 20, 2025 | 50.40 | 51.20 | 50.10 | 50.20 | 50.20 | -0.40% | 26,712 |
| Nov 19, 2025 | 50.80 | 51.00 | 50.10 | 50.40 | 50.40 | 0.60% | 51,022 |
| Nov 18, 2025 | 50.30 | 51.30 | 50.00 | 50.10 | 50.10 | -1.57% | 45,473 |
| Nov 17, 2025 | 51.00 | 51.30 | 50.70 | 50.90 | 50.90 | 0.39% | 29,218 |
| Nov 14, 2025 | 50.80 | 50.80 | 50.10 | 50.70 | 50.70 | -0.39% | 69,103 |
| Nov 13, 2025 | 51.10 | 51.20 | 50.40 | 50.90 | 50.90 | -0.39% | 43,540 |
| Nov 12, 2025 | 50.90 | 51.10 | 50.30 | 51.10 | 51.10 | 2.20% | 99,014 |
| Nov 11, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -0.99% | 41,281 |
| Nov 10, 2025 | 51.20 | 51.20 | 50.20 | 50.50 | 50.50 | 0.40% | 14,820 |
| Nov 7, 2025 | 50.10 | 51.00 | 49.80 | 50.30 | 50.30 | 0.40% | 75,269 |
| Nov 6, 2025 | 49.90 | 50.10 | 49.30 | 50.10 | 50.10 | 0.40% | 33,246 |
| Nov 5, 2025 | 49.50 | 49.90 | 48.75 | 49.90 | 49.90 | 0.40% | 72,518 |
| Nov 4, 2025 | 50.00 | 50.50 | 48.65 | 49.70 | 49.70 | -2.36% | 118,980 |
| Nov 3, 2025 | 50.00 | 51.00 | 48.60 | 50.90 | 50.90 | 1.80% | 102,333 |
| Oct 31, 2025 | 48.50 | 50.00 | 47.00 | 50.00 | 50.00 | 3.20% | 169,226 |
| Oct 30, 2025 | 48.65 | 48.70 | 48.00 | 48.45 | 48.45 | 0.52% | 126,391 |
| Oct 29, 2025 | 48.75 | 48.75 | 47.60 | 48.20 | 48.20 | -1.03% | 74,468 |
| Oct 28, 2025 | 50.00 | 50.20 | 47.85 | 48.70 | 48.70 | -2.60% | 123,317 |
| Oct 27, 2025 | 52.60 | 53.00 | 49.75 | 50.00 | 50.00 | -5.66% | 439,047 |
| Oct 23, 2025 | 55.20 | 55.20 | 52.80 | 53.00 | 53.00 | -3.99% | 35,523 |
| Oct 22, 2025 | 57.10 | 57.10 | 53.80 | 55.20 | 55.20 | -5.48% | 34,893 |
| Oct 21, 2025 | 57.80 | 58.40 | 56.50 | 58.40 | 58.40 | 1.04% | 45,937 |
| Oct 20, 2025 | 58.70 | 58.70 | 56.10 | 57.80 | 57.80 | -0.34% | 84,944 |
| Oct 17, 2025 | 57.50 | 60.00 | 54.20 | 58.00 | 58.00 | -2.03% | 316,411 |