TST Group Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	104.50	105.00	104.50	104.50	98.374	17,000
2024-07-31	103.00	104.50	103.00	104.50	98.374	23,000
2024-07-30	104.50	104.50	103.50	104.00	97.904	5,000
2024-07-29	103.00	104.50	101.50	104.50	98.374	27,500
2024-07-26	103.50	104.50	103.00	104.50	98.374	12,200
2024-07-23	106.50	106.50	106.00	106.50	100.26	19,000
2024-07-22	106.50	106.50	106.00	106.50	96.491	14,050
2024-07-19	106.00	108.00	106.00	106.50	96.491	18,100
2024-07-18	106.00	106.00	106.00	106.00	96.038	15,000
2024-07-17	106.50	107.00	106.00	106.50	96.491	31,000
2024-07-16	106.50	106.50	106.50	106.50	96.491	2,000
2024-07-15	107.00	107.00	106.50	106.50	96.491	7,153
2024-07-12	106.00	107.00	106.00	106.50	96.491	26,020
2024-07-11	108.00	108.00	106.50	107.00	96.944	16,047
2024-07-10	108.50	109.00	107.00	108.00	97.850	58,020
2024-07-09	110.00	112.50	110.00	111.00	100.57	45,000
2024-07-08	110.50	111.50	110.00	110.00	99.663	33,800
2024-07-05	110.00	111.00	110.00	110.50	100.12	7,020
2024-07-04	110.00	110.00	109.50	110.00	99.663	9,000
2024-07-03	110.00	110.50	110.00	110.00	99.663	6,020
2024-07-02	111.50	111.50	109.50	109.50	99.210	13,020
2024-07-01	111.00	111.50	110.50	110.50	100.12	16,000
2024-06-28	109.50	112.00	109.50	112.00	101.47	75,000
2024-06-27	109.50	110.00	109.00	109.50	99.210	16,000
2024-06-26	110.00	110.00	109.50	110.00	99.663	21,000
2024-06-25	112.00	112.00	109.00	110.00	99.663	48,000
2024-06-24	112.00	112.50	110.00	110.50	100.12	40,000
2024-06-21	109.50	111.50	109.50	111.00	100.57	42,104
2024-06-20	109.50	110.00	109.00	110.00	99.663	26,000
2024-06-19	108.50	110.00	108.50	109.50	99.210	44,000
2024-06-18	109.00	109.50	108.00	108.00	97.850	49,091
2024-06-17	109.00	109.50	108.50	109.00	98.757	31,000
2024-06-14	110.00	110.00	109.00	109.50	99.210	67,027
2024-06-13	113.00	113.50	110.50	111.00	100.57	58,000
2024-06-12	108.00	116.50	107.50	111.50	101.02	130,000
2024-06-11	107.00	107.00	106.00	106.00	96.038	17,000
2024-06-07	107.50	108.00	107.00	107.00	96.944	7,030
2024-06-06	108.50	108.50	107.50	107.50	97.397	18,000
2024-06-05	109.00	109.00	108.00	108.50	98.303	13,000
2024-06-04	108.00	109.50	108.00	109.00	98.757	27,000
2024-06-03	107.50	108.00	107.00	107.50	97.397	24,000
2024-05-31	106.50	107.50	106.50	107.00	96.944	13,000
2024-05-30	107.00	107.00	106.50	106.50	96.491	4,000
2024-05-29	108.00	108.00	107.00	107.50	97.397	7,000
2024-05-28	107.00	107.00	107.00	107.00	96.944	4,173
2024-05-27	108.00	108.00	107.00	107.50	97.397	25,004
2024-05-24	108.50	108.50	107.50	107.50	97.397	8,000
2024-05-23	108.50	109.00	107.00	107.50	97.397	18,000
2024-05-22	106.00	108.00	106.00	107.00	96.944	14,000
2024-05-21	107.00	107.00	106.00	106.50	96.491	30,000
2024-05-20	106.50	106.50	105.50	105.50	95.585	23,000
2024-05-17	105.50	105.50	105.00	105.50	95.585	7,000
2024-05-16	105.50	105.50	104.50	105.50	95.585	35,030
2024-05-15	104.50	105.00	103.50	105.00	95.132	51,000
2024-05-14	106.00	106.00	104.50	105.00	95.132	11,000
2024-05-13	105.50	105.50	104.50	105.00	95.132	197,000
2024-05-10	106.50	106.50	104.00	106.00	96.038	59,000
2024-05-09	107.00	107.00	106.50	107.00	96.944	27,024
2024-05-08	107.50	107.50	107.00	107.50	97.397	16,000
2024-05-07	108.50	109.50	106.50	108.00	97.850	85,400

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	4.0529 TWD
2025-07-30	2.0000 TWD
2024-07-23	4.0000 TWD
2023-07-05	7.0000 TWD
2022-07-12	5.4000 TWD
2021-09-06	6.5000 TWD
2020-07-17	8.0385 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.