TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	157.50	157.50	155.00	155.50	140.89	67,170
2023-08-07	157.00	158.00	154.00	157.50	142.70	168,600
2023-08-04	159.00	164.00	156.00	157.00	142.25	342,200
2023-08-02	173.50	173.50	158.50	163.50	148.13	805,100
2023-08-01	176.00	176.00	173.50	176.00	159.46	903,218
2023-07-31	157.50	163.00	157.50	160.00	144.96	218,200
2023-07-28	156.00	158.00	153.00	157.00	142.25	166,360
2023-07-27	158.50	160.00	155.50	155.50	140.89	172,206
2023-07-26	158.00	161.00	154.00	158.50	143.60	202,402
2023-07-25	157.50	164.50	156.00	158.00	143.15	269,055
2023-07-24	158.50	163.00	154.00	158.00	143.15	306,110
2023-07-21	153.50	155.00	150.50	153.00	138.62	91,000
2023-07-20	148.00	154.50	148.00	153.50	139.07	212,236
2023-07-19	143.00	152.00	143.00	148.00	134.09	190,100
2023-07-18	145.00	145.00	141.50	144.00	130.47	63,099
2023-07-17	147.50	147.50	141.50	144.00	130.47	165,042
2023-07-14	145.00	152.50	145.00	147.00	133.19	347,200
2023-07-13	152.50	155.50	148.00	148.50	134.54	274,220
2023-07-12	144.00	158.00	143.50	152.50	138.17	696,417
2023-07-11	133.50	146.00	133.50	146.00	132.28	505,533
2023-07-10	133.00	135.00	133.00	133.00	120.50	102,200
2023-07-07	135.50	138.50	131.00	133.00	120.50	93,056
2023-07-06	132.00	140.50	131.00	135.50	122.77	284,000
2023-07-05	133.00	133.50	130.00	132.00	119.60	117,000
2023-07-04	134.50	140.50	134.50	139.00	119.46	182,212
2023-07-03	132.50	138.00	132.50	136.00	116.88	111,109
2023-06-30	131.50	131.50	130.50	130.50	112.15	27,001
2023-06-29	133.00	133.50	131.00	132.50	113.87	39,062
2023-06-28	134.00	134.50	131.00	133.00	114.30	58,075
2023-06-27	130.00	135.00	130.00	134.00	115.16	179,200
2023-06-26	127.00	133.00	125.00	130.00	111.72	95,100
2023-06-21	124.50	127.00	124.00	127.00	109.14	58,200
2023-06-20	124.50	124.50	124.00	124.00	106.56	14,000
2023-06-19	126.00	126.00	123.50	124.50	106.99	33,040
2023-06-16	126.50	127.50	125.50	126.50	108.71	33,000
2023-06-15	125.50	133.00	125.50	126.50	108.71	239,400
2023-06-14	123.50	124.50	123.50	124.00	106.56	5,000
2023-06-13	126.00	126.00	124.00	124.00	106.56	11,000
2023-06-12	125.00	125.50	124.50	125.00	107.42	27,000
2023-06-09	122.50	125.00	122.50	125.00	107.42	30,002
2023-06-08	122.50	124.00	122.50	123.00	105.70	15,000
2023-06-07	123.00	124.00	122.50	122.50	105.28	33,068
2023-06-06	123.00	123.50	123.00	123.00	105.70	32,000
2023-06-05	124.50	125.50	124.00	125.00	107.42	36,000
2023-06-02	124.00	124.50	123.50	123.50	106.13	25,000
2023-06-01	124.00	124.00	123.00	124.00	106.56	25,235
2023-05-31	123.50	125.00	123.50	124.50	106.99	12,000
2023-05-30	125.00	125.00	124.50	124.50	106.99	16,061
2023-05-29	123.00	124.50	122.50	124.50	106.99	38,108
2023-05-26	123.00	123.50	123.00	123.50	106.13	23,050
2023-05-25	125.50	125.50	122.50	123.00	105.70	64,112
2023-05-24	126.00	126.50	124.50	126.00	108.28	51,020
2023-05-23	127.00	127.50	127.00	127.00	109.14	12,000
2023-05-22	128.00	128.00	126.00	127.00	109.14	26,000
2023-05-19	127.50	129.50	127.00	128.00	110.00	111,002
2023-05-18	126.00	129.50	125.00	127.00	109.14	120,400
2023-05-17	123.00	125.00	121.50	124.00	106.56	62,000
2023-05-16	124.50	125.00	122.50	123.00	105.70	57,223
2023-05-15	121.50	124.00	121.00	123.00	105.70	71,000
2023-05-12	122.00	122.00	116.50	120.00	103.13	125,000

← NewerPage 14 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.