TST Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 108.50 | 109.50 | 106.50 | 108.00 | 97.850 | 85,400 |
| 2024-05-06 | 109.50 | 109.50 | 108.50 | 109.00 | 98.757 | 38,000 |
| 2024-05-03 | 111.00 | 111.00 | 109.00 | 109.00 | 98.757 | 39,000 |
| 2024-05-02 | 109.50 | 111.00 | 109.00 | 110.50 | 100.12 | 47,040 |
| 2024-04-30 | 108.00 | 111.00 | 108.00 | 111.00 | 100.57 | 44,025 |
| 2024-04-29 | 109.50 | 109.50 | 108.00 | 108.00 | 97.850 | 12,000 |
| 2024-04-26 | 108.00 | 109.00 | 108.00 | 108.50 | 98.303 | 14,500 |
| 2024-04-25 | 107.00 | 109.00 | 107.00 | 108.50 | 98.303 | 29,039 |
| 2024-04-24 | 107.00 | 107.00 | 106.00 | 106.50 | 96.491 | 71,000 |
| 2024-04-23 | 106.00 | 107.00 | 106.00 | 106.50 | 96.491 | 22,000 |
| 2024-04-22 | 106.50 | 106.50 | 106.00 | 106.00 | 96.038 | 18,000 |
| 2024-04-19 | 107.00 | 107.00 | 106.50 | 106.50 | 96.491 | 36,000 |
| 2024-04-18 | 108.00 | 109.50 | 107.00 | 107.50 | 97.397 | 51,030 |
| 2024-04-17 | 107.00 | 107.50 | 106.50 | 107.00 | 96.944 | 16,688 |
| 2024-04-16 | 106.50 | 106.50 | 105.50 | 106.50 | 96.491 | 69,400 |
| 2024-04-15 | 105.00 | 107.00 | 105.00 | 106.50 | 96.491 | 86,161 |
| 2024-04-12 | 107.00 | 107.00 | 104.50 | 105.00 | 95.132 | 60,000 |
| 2024-04-11 | 107.00 | 108.00 | 107.00 | 107.00 | 96.944 | 8,108 |
| 2024-04-10 | 106.00 | 111.00 | 106.00 | 107.00 | 96.944 | 128,000 |
| 2024-04-09 | 103.00 | 103.50 | 102.00 | 103.50 | 93.773 | 43,035 |
| 2024-04-08 | 104.00 | 104.00 | 102.00 | 103.00 | 93.320 | 66,168 |
| 2024-04-03 | 105.00 | 105.00 | 104.00 | 104.50 | 94.679 | 33,200 |
| 2024-04-02 | 106.00 | 106.00 | 105.00 | 105.00 | 95.132 | 26,154 |
| 2024-04-01 | 104.50 | 105.50 | 104.50 | 105.00 | 95.132 | 41,000 |
| 2024-03-29 | 105.00 | 105.50 | 104.00 | 104.50 | 94.679 | 31,000 |
| 2024-03-28 | 104.50 | 105.00 | 104.00 | 105.00 | 95.132 | 31,141 |
| 2024-03-27 | 105.00 | 105.50 | 104.50 | 105.00 | 95.132 | 32,000 |
| 2024-03-26 | 105.50 | 106.00 | 105.00 | 105.00 | 95.132 | 60,000 |
| 2024-03-25 | 106.50 | 107.00 | 105.00 | 106.00 | 96.038 | 57,004 |
| 2024-03-22 | 112.00 | 112.00 | 106.00 | 106.50 | 96.491 | 164,000 |
| 2024-03-21 | 114.00 | 114.00 | 111.50 | 111.50 | 101.02 | 16,000 |
| 2024-03-20 | 113.50 | 114.50 | 112.50 | 113.00 | 102.38 | 21,000 |
| 2024-03-19 | 113.00 | 113.50 | 113.00 | 113.50 | 102.83 | 13,000 |
| 2024-03-18 | 110.50 | 112.50 | 110.00 | 112.50 | 101.93 | 25,000 |
| 2024-03-15 | 119.00 | 119.00 | 110.50 | 111.00 | 100.57 | 199,011 |
| 2024-03-14 | 123.00 | 125.50 | 119.00 | 119.50 | 108.27 | 278,012 |
| 2024-03-13 | 125.00 | 125.00 | 124.50 | 124.50 | 112.80 | 26,005 |
| 2024-03-12 | 126.00 | 126.00 | 124.50 | 125.00 | 113.25 | 43,100 |
| 2024-03-11 | 124.50 | 125.00 | 124.50 | 124.50 | 112.80 | 20,000 |
| 2024-03-08 | 124.50 | 125.50 | 124.50 | 125.00 | 113.25 | 38,000 |
| 2024-03-07 | 124.50 | 125.00 | 124.50 | 125.00 | 113.25 | 33,000 |
| 2024-03-06 | 124.50 | 124.50 | 124.00 | 124.50 | 112.80 | 25,000 |
| 2024-03-05 | 125.00 | 125.00 | 124.50 | 124.50 | 112.80 | 24,000 |
| 2024-03-04 | 125.00 | 125.50 | 124.50 | 125.00 | 113.25 | 19,000 |
| 2024-03-01 | 125.50 | 126.00 | 125.00 | 125.00 | 113.25 | 17,052 |
| 2024-02-29 | 124.00 | 125.50 | 123.50 | 125.00 | 113.25 | 56,000 |
| 2024-02-27 | 125.50 | 125.50 | 124.00 | 124.50 | 112.80 | 39,000 |
| 2024-02-26 | 126.50 | 126.50 | 125.00 | 125.50 | 113.71 | 37,000 |
| 2024-02-23 | 125.50 | 126.00 | 125.00 | 126.00 | 114.16 | 24,000 |
| 2024-02-22 | 127.00 | 127.00 | 125.50 | 126.00 | 114.16 | 13,000 |
| 2024-02-21 | 126.00 | 127.50 | 125.00 | 126.50 | 114.61 | 29,000 |
| 2024-02-20 | 126.50 | 126.50 | 126.00 | 126.00 | 114.16 | 16,050 |
| 2024-02-19 | 126.00 | 127.00 | 126.00 | 126.50 | 114.61 | 10,000 |
| 2024-02-16 | 126.00 | 127.00 | 126.00 | 126.00 | 114.16 | 24,030 |
| 2024-02-15 | 126.00 | 126.50 | 125.50 | 126.00 | 114.16 | 31,000 |
| 2024-02-05 | 125.50 | 125.50 | 124.00 | 124.00 | 112.35 | 14,000 |
| 2024-02-02 | 125.00 | 125.50 | 124.00 | 124.00 | 112.35 | 24,000 |
| 2024-02-01 | 123.50 | 124.50 | 123.50 | 124.50 | 112.80 | 6,080 |
| 2024-01-31 | 123.50 | 124.00 | 123.50 | 123.50 | 111.89 | 13,000 |
| 2024-01-30 | 125.50 | 125.50 | 124.00 | 124.00 | 112.35 | 19,000 |
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.