Test-Rite International Co., Ltd. - 2908.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	20.3	20.35	20.35	20.35	20.15	406,102
December 04, 2025	20.4	20.3	20.3	20.45	20.25	376,074
December 03, 2025	20.5	20.4	20.4	20.5	20.35	462,000
December 02, 2025	20.45	20.45	20.45	20.5	20.4	441,477
December 01, 2025	20.35	20.45	20.45	20.5	20.35	395,084
November 28, 2025	20.45	20.45	20.45	20.5	20.3	424,015
November 27, 2025	20.45	20.45	20.45	20.5	20.3	357,804
November 26, 2025	20.4	20.45	20.45	20.45	20.35	432,520
November 25, 2025	20.4	20.4	20.4	20.4	20.25	383,354
November 24, 2025	20.3	20.4	20.4	20.4	20.2	855,626
November 21, 2025	20.35	20.25	20.25	20.35	20.15	286,660
November 20, 2025	20.3	20.35	20.35	20.4	20.15	223,581
November 19, 2025	20.05	20.3	20.3	20.3	19.9	179,145
November 18, 2025	20.25	20.05	20.05	20.25	19.9	192,663
November 17, 2025	20.15	20.2	20.2	20.2	20.1	165,459
November 14, 2025	20.2	20.15	20.15	20.2	20.05	307,985
November 13, 2025	20.2	20.2	20.2	20.25	20.15	254,156
November 12, 2025	20.35	20.2	20.2	20.35	20.2	198,300
November 11, 2025	20.4	20.4	20.4	20.4	20.25	219,733
November 10, 2025	20.4	20.4	20.4	20.4	20.3	269,214
November 07, 2025	20.4	20.4	20.4	20.5	20.35	269,209
November 06, 2025	20.35	20.4	20.4	20.45	20.3	316,285
November 05, 2025	20.35	20.35	20.35	20.4	20.15	374,426
November 04, 2025	20.35	20.35	20.35	20.35	20.15	233,587
November 03, 2025	20.3	20.35	20.35	20.35	20.2	299,253
October 31, 2025	20.3	20.3	20.3	20.4	20.3	329,161
October 30, 2025	20.5	20.3	20.3	20.5	20.2	288,860
October 29, 2025	20.45	20.5	20.5	20.5	20.4	353,743
October 28, 2025	20.4	20.45	20.45	20.45	20.25	291,206
October 27, 2025	20.4	20.4	20.4	20.5	20.2	500,824
October 23, 2025	20.5	20.4	20.4	20.5	20.35	258,234
October 22, 2025	20.45	20.5	20.5	20.5	20.4	341,144
October 21, 2025	20.3	20.45	20.45	20.45	20.3	258,497
October 20, 2025	20.2	20.4	20.4	20.4	20.2	326,008
October 17, 2025	20.05	20.15	20.15	20.15	20	214,220
October 16, 2025	20	20.05	20.05	20.1	19.85	357,656
October 15, 2025	19.75	19.9	19.9	20	19.75	161,191
October 14, 2025	19.9	19.75	19.75	19.95	19.75	228,196
October 13, 2025	19.9	19.9	19.9	20.05	19.9	193,162
October 09, 2025	19.95	19.9	19.9	20.05	19.9	270,348
October 08, 2025	19.9	19.85	19.85	19.95	19.8	227,194
October 07, 2025	20.1	19.9	19.9	20.1	19.9	255,139
October 03, 2025	20.1	20.1	20.1	20.1	19.95	250,830
October 02, 2025	20.1	20.1	20.1	20.1	20	203,459
October 01, 2025	20.1	20.1	20.1	20.1	19.85	287,204
September 30, 2025	20	20.05	20.05	20.05	19.9	245,588
September 29, 2025	19.9	19.9	19.9	19.9	19.9	0
September 26, 2025	19.9	19.9	19.9	19.95	19.85	186,050
September 25, 2025	19.85	19.8	19.8	19.9	19.75	271,484
September 24, 2025	19.85	19.8	19.8	19.85	19.8	162,669
September 23, 2025	19.9	19.7	19.7	19.9	19.7	306,229
September 22, 2025	19.85	19.9	19.9	19.95	19.85	268,212
September 19, 2025	19.9	19.85	19.85	19.9	19.75	286,548
September 18, 2025	19.9	19.85	19.85	19.9	19.8	307,145
September 17, 2025	19.95	19.85	19.85	20	19.85	392,368
September 16, 2025	20	19.95	19.95	20.05	19.9	378,645
September 15, 2025	20.1	19.95	19.95	20.15	19.95	405,767
September 12, 2025	20.05	20.1	20.1	20.1	20	451,188
September 11, 2025	20.15	20.05	20.05	20.15	19.8	338,924
September 10, 2025	20	20.15	20.15	20.15	19.9	455,249

Test-Rite International Co., Ltd. (2908.TW) TAI