TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	124.50	124.50	123.50	123.50	111.89	11,000
2024-01-26	124.50	124.50	124.00	124.00	112.35	13,000
2024-01-25	124.00	125.00	124.00	124.50	112.80	8,000
2024-01-24	125.00	125.00	124.00	124.00	112.35	13,000
2024-01-23	124.50	125.00	123.50	125.00	113.25	20,000
2024-01-22	124.00	124.00	123.50	124.00	112.35	19,000
2024-01-19	123.00	123.50	123.00	123.00	111.44	13,000
2024-01-18	123.00	124.00	123.00	123.00	111.44	9,000
2024-01-17	123.50	124.00	122.50	123.00	111.44	37,000
2024-01-16	125.00	125.00	124.00	124.50	112.80	26,000
2024-01-15	125.00	125.50	124.50	125.50	113.71	17,000
2024-01-12	125.00	125.50	125.00	125.00	113.25	22,000
2024-01-11	127.00	127.00	125.50	125.50	113.71	63,000
2024-01-10	127.50	127.50	126.00	127.50	115.52	21,000
2024-01-09	127.00	127.50	127.00	127.50	115.52	20,000
2024-01-08	127.50	128.00	127.50	128.00	115.97	23,000
2024-01-05	126.50	127.50	126.50	127.50	115.52	19,000
2024-01-04	126.50	127.00	126.00	126.50	114.61	26,000
2024-01-03	127.00	128.00	126.50	127.00	115.06	15,002
2024-01-02	127.00	127.50	127.00	127.50	115.52	14,000
2023-12-29	127.50	127.50	126.50	127.00	115.06	35,000
2023-12-28	127.00	127.50	126.50	127.50	115.52	16,000
2023-12-27	126.50	127.50	126.50	127.00	115.06	11,000
2023-12-26	127.00	127.00	126.50	127.00	115.06	17,000
2023-12-25	127.50	127.50	126.50	126.50	114.61	13,000
2023-12-22	128.00	128.00	126.50	126.50	114.61	14,000
2023-12-21	126.50	127.00	126.00	126.50	114.61	26,100
2023-12-20	129.00	129.00	127.00	127.00	115.06	35,000
2023-12-19	129.00	129.00	127.00	127.50	115.52	21,133
2023-12-18	129.50	130.00	128.50	130.00	117.78	12,000
2023-12-15	129.00	129.50	128.50	129.50	117.33	27,001
2023-12-14	127.50	129.00	127.50	128.50	116.42	32,400
2023-12-13	129.00	129.00	127.00	127.50	115.52	36,000
2023-12-12	131.00	131.00	128.00	128.00	115.97	59,000
2023-12-11	130.00	131.00	130.00	131.00	118.69	26,026
2023-12-08	130.50	133.00	130.00	130.00	117.78	38,000
2023-12-07	132.00	132.00	130.00	130.00	117.78	48,009
2023-12-06	133.50	133.50	130.50	131.50	119.14	61,000
2023-12-05	134.00	134.00	132.00	132.50	120.05	51,000
2023-12-04	128.50	138.50	128.50	135.00	122.31	331,018
2023-12-01	128.50	130.00	128.00	128.50	116.42	67,000
2023-11-30	128.50	129.00	127.50	128.00	115.97	32,067
2023-11-29	127.00	129.00	127.00	129.00	116.88	40,135
2023-11-28	126.00	127.00	126.00	127.00	115.06	33,000
2023-11-27	127.00	127.50	126.00	126.50	114.61	21,000
2023-11-24	127.50	127.50	127.00	127.00	115.06	17,000
2023-11-23	127.00	128.00	126.50	127.50	115.52	19,000
2023-11-22	127.00	127.50	126.00	126.50	114.61	36,000
2023-11-21	127.50	127.50	126.50	126.50	114.61	33,000
2023-11-20	127.50	127.50	126.50	126.50	114.61	23,000
2023-11-17	127.50	127.50	127.00	127.00	115.06	2,000
2023-11-16	127.50	127.50	126.50	126.50	114.61	15,069
2023-11-15	126.50	128.00	126.00	126.50	114.61	88,000
2023-11-14	129.00	129.00	126.50	126.50	114.61	51,012
2023-11-13	129.50	130.00	128.50	129.00	116.88	36,000
2023-11-10	128.00	129.50	127.50	129.50	117.33	27,000
2023-11-09	128.00	129.50	127.50	128.50	116.42	59,000
2023-11-08	129.50	130.50	129.00	129.00	116.88	35,000
2023-11-07	130.00	132.00	130.00	130.50	118.24	78,000
2023-11-06	128.50	130.50	128.50	129.00	116.88	82,000

← NewerPage 12 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.