TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	128.00	128.50	127.50	127.50	115.52	29,000
2023-11-02	127.00	127.50	126.00	126.50	114.61	96,000
2023-11-01	131.50	133.50	127.50	127.50	115.52	167,000
2023-10-31	129.50	130.50	127.50	129.00	116.88	32,000
2023-10-30	128.50	130.00	128.00	129.00	116.88	28,025
2023-10-27	128.50	129.00	127.00	128.00	115.97	16,000
2023-10-26	128.50	129.00	127.00	127.00	115.06	56,000
2023-10-25	129.50	132.50	129.00	130.00	117.78	98,067
2023-10-24	127.50	128.00	125.50	128.00	115.97	31,000
2023-10-23	127.00	127.00	125.00	125.00	113.25	35,000
2023-10-20	122.50	130.00	122.50	127.00	115.06	71,000
2023-10-19	124.00	125.50	123.00	123.00	111.44	31,000
2023-10-18	125.50	128.00	124.50	124.50	112.80	60,000
2023-10-17	125.00	126.50	125.00	125.00	113.25	30,000
2023-10-16	127.00	128.00	124.00	125.00	113.25	47,000
2023-10-13	125.50	128.50	125.50	128.00	115.97	78,000
2023-10-12	122.50	131.00	122.50	126.00	114.16	188,000
2023-10-11	122.00	122.00	120.50	120.50	109.18	23,100
2023-10-06	122.00	123.50	122.00	122.00	110.53	30,000
2023-10-05	121.00	123.50	121.00	122.50	110.99	30,000
2023-10-04	121.50	121.50	120.50	121.00	109.63	28,000
2023-10-03	122.50	122.50	120.50	120.50	109.18	49,000
2023-10-02	121.50	122.50	120.00	122.50	110.99	54,000
2023-09-28	120.00	122.00	118.50	121.50	110.08	154,000
2023-09-27	122.50	122.50	121.00	121.00	109.63	17,000
2023-09-26	120.50	123.00	120.50	122.00	110.53	24,050
2023-09-25	121.00	123.00	121.00	121.50	110.08	22,000
2023-09-22	121.00	122.00	120.00	121.00	109.63	64,002
2023-09-21	122.50	123.00	121.50	122.00	110.53	43,000
2023-09-20	123.50	123.50	122.50	123.00	111.44	21,000
2023-09-19	126.00	126.00	123.50	123.50	111.89	41,000
2023-09-18	126.50	127.50	124.00	124.50	112.80	51,000
2023-09-15	125.50	128.50	125.50	126.50	114.61	75,000
2023-09-14	124.00	125.00	124.00	125.00	113.25	32,000
2023-09-13	124.00	124.00	123.00	123.50	111.89	47,000
2023-09-12	124.50	124.50	122.00	123.00	111.44	38,000
2023-09-11	125.50	128.00	122.00	123.00	111.44	239,200
2023-09-08	133.50	133.50	131.00	131.50	119.14	51,010
2023-09-07	134.50	135.50	132.00	132.00	119.60	65,026
2023-09-06	134.50	135.50	134.00	135.00	122.31	48,000
2023-09-05	133.00	135.50	133.00	135.50	122.77	52,046
2023-09-04	136.50	136.50	132.50	134.00	121.41	44,000
2023-09-01	131.00	135.50	131.00	132.50	120.05	72,000
2023-08-31	131.00	132.50	131.00	131.50	119.14	42,000
2023-08-30	132.50	133.50	129.50	131.00	118.69	55,000
2023-08-29	131.00	131.50	129.50	130.00	117.78	77,001
2023-08-28	132.00	132.50	130.00	131.00	118.69	49,200
2023-08-25	132.00	132.50	131.00	131.00	118.69	44,000
2023-08-24	134.00	136.00	133.00	133.00	120.50	32,000
2023-08-23	131.00	135.50	131.00	133.50	120.95	99,000
2023-08-22	134.00	135.00	130.00	130.50	118.24	153,000
2023-08-21	135.00	138.00	134.00	134.00	121.41	120,000
2023-08-18	134.00	134.00	131.50	131.50	119.14	103,000
2023-08-17	133.00	136.50	133.00	135.00	122.31	56,533
2023-08-16	131.50	135.50	131.50	134.50	121.86	100,200
2023-08-15	134.50	134.50	131.50	133.00	120.50	136,053
2023-08-14	136.00	136.50	133.00	135.50	122.77	140,076
2023-08-11	140.00	142.50	133.00	138.00	125.03	445,200
2023-08-10	147.50	151.50	146.00	147.50	133.64	120,220
2023-08-09	155.50	155.50	147.50	147.50	133.64	256,301

← NewerPage 13 of 21 · 1,221 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.