TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	118.00	121.00	116.50	118.00	101.41	259,000
2023-05-10	125.50	127.50	124.00	124.50	106.99	96,321
2023-05-09	126.50	127.50	125.00	125.00	107.42	55,123
2023-05-08	128.50	129.50	125.00	126.50	108.71	105,000
2023-05-05	129.50	131.50	126.00	127.00	109.14	177,204
2023-05-04	124.00	133.50	121.50	129.00	110.86	494,000
2023-05-03	122.50	124.50	121.00	123.00	105.70	311,209
2023-05-02	122.50	122.50	122.50	122.50	105.28	429,000
2023-04-28	111.50	112.00	111.00	111.50	95.822	12,010
2023-04-27	112.00	112.00	111.50	111.50	95.822	4,000
2023-04-26	110.50	111.50	110.00	111.50	95.822	10,000
2023-04-25	112.00	112.00	110.00	110.50	94.963	15,000
2023-04-24	111.00	113.00	111.00	112.00	96.252	9,020
2023-04-21	111.50	111.50	110.50	111.00	95.392	45,000
2023-04-20	112.00	114.50	112.00	112.00	96.252	49,000
2023-04-19	113.50	114.00	112.50	112.50	96.681	45,100
2023-04-18	114.00	114.00	113.00	113.50	97.541	42,000
2023-04-17	115.50	115.50	113.50	114.00	97.970	84,042
2023-04-14	116.50	116.50	116.00	116.00	99.689	48,204
2023-04-13	118.00	118.50	115.50	117.50	100.98	47,000
2023-04-12	118.00	122.50	113.00	119.50	102.70	228,000
2023-04-11	120.00	121.00	115.50	116.00	99.689	192,855
2023-04-10	112.00	119.00	111.00	119.00	102.27	382,400
2023-04-07	110.00	110.00	108.00	108.50	93.244	29,000
2023-04-06	109.00	109.50	109.00	109.50	94.103	6,200
2023-03-31	109.50	110.00	109.00	109.50	94.103	27,000
2023-03-30	110.00	110.00	110.00	110.00	94.533	5,000
2023-03-29	109.00	109.00	109.00	109.00	93.673	3,068
2023-03-28	109.00	109.50	108.50	108.50	93.244	14,000
2023-03-27	109.50	109.50	109.00	109.50	94.103	10,220
2023-03-24	111.50	111.50	110.00	110.00	94.533	16,200
2023-03-23	112.50	113.00	110.50	111.00	95.392	45,000
2023-03-22	109.50	110.00	109.00	110.00	94.533	33,000
2023-03-21	112.50	112.50	109.00	110.00	94.533	57,030
2023-03-20	110.50	112.50	110.50	111.50	95.822	19,030
2023-03-17	109.50	110.00	109.50	110.00	94.533	6,000
2023-03-16	109.00	110.00	109.00	109.00	93.673	18,000
2023-03-15	110.50	111.50	110.00	110.00	94.533	37,000
2023-03-14	109.00	110.00	109.00	109.00	93.673	18,000
2023-03-13	111.00	111.50	108.50	109.00	93.673	39,000
2023-03-10	110.00	111.50	110.00	111.00	95.392	27,000
2023-03-09	113.00	113.00	110.50	111.00	95.392	45,000
2023-03-08	113.50	113.50	113.00	113.00	97.111	6,000
2023-03-07	113.50	115.50	113.50	114.00	97.970	59,000
2023-03-06	111.50	114.50	111.50	113.50	97.541	44,000
2023-03-03	112.00	112.00	111.00	111.50	95.822	20,000
2023-03-02	112.00	113.00	110.50	111.50	95.822	35,000
2023-03-01	112.00	112.50	110.00	112.50	96.681	25,006
2023-02-24	114.00	114.00	112.00	112.00	96.252	19,000
2023-02-23	111.50	113.00	110.50	113.00	97.111	34,000
2023-02-22	113.50	115.00	108.50	110.00	94.533	106,000
2023-02-21	113.00	118.50	113.00	114.00	97.970	177,000
2023-02-20	113.50	116.00	113.00	113.00	97.111	107,000
2023-02-17	115.00	118.50	112.00	113.50	97.541	206,242
2023-02-16	115.50	122.00	115.00	115.50	99.259	773,700
2023-02-15	105.00	111.00	102.00	111.00	95.392	204,200
2023-02-14	101.00	101.50	101.00	101.00	86.798	15,000
2023-02-13	101.00	101.50	101.00	101.50	87.228	5,000
2023-02-10	101.50	101.50	100.50	101.00	86.798	6,001
2023-02-09	101.00	101.50	100.50	101.00	86.798	9,088

← NewerPage 15 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.