TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	100.50	101.00	100.00	101.00	86.798	11,400
2023-02-07	101.50	101.50	101.00	101.50	87.228	5,000
2023-02-06	101.00	101.50	101.00	101.50	87.228	8,012
2023-02-03	102.00	102.00	100.50	101.00	86.798	6,000
2023-02-02	101.00	101.00	100.00	101.00	86.798	10,342
2023-02-01	101.50	101.50	101.00	101.00	86.798	10,400
2023-01-31	101.00	101.00	101.00	101.00	86.798	6,400
2023-01-30	102.00	102.00	100.50	101.00	86.798	18,000
2023-01-17	99.800	101.50	99.800	100.00	85.939	14,005
2023-01-16	99.900	99.900	99.400	99.800	85.767	5,015
2023-01-13	100.00	100.00	99.400	99.400	85.423	3,000
2023-01-12	99.900	99.900	99.500	99.500	85.509	8,044
2023-01-11	100.00	100.00	99.500	99.900	85.853	5,014
2023-01-10	99.600	99.800	99.500	99.800	85.767	5,000
2023-01-09	100.00	100.00	99.600	99.600	85.595	2,170
2023-01-06	99.900	99.900	99.800	99.800	85.767	3,000
2023-01-05	100.50	100.50	99.600	99.600	85.595	4,600
2023-01-04	99.600	100.00	99.500	99.500	85.509	8,000
2023-01-03	99.200	100.00	99.200	100.00	85.939	7,000
2022-12-30	99.600	100.00	99.600	99.800	85.767	3,000
2022-12-29	100.00	100.00	99.000	99.600	85.595	12,000
2022-12-28	100.50	100.50	100.00	100.50	86.369	10,008
2022-12-27	100.00	100.50	99.900	100.50	86.369	12,000
2022-12-26	100.00	100.50	100.00	100.50	86.369	8,000
2022-12-23	100.00	100.50	99.600	100.50	86.369	5,000
2022-12-22	101.50	102.00	100.00	100.50	86.369	26,000
2022-12-21	100.50	101.00	100.50	100.50	86.369	10,010
2022-12-20	101.00	101.00	100.00	100.00	85.939	12,000
2022-12-19	100.50	101.00	100.50	101.00	86.798	3,000
2022-12-16	101.50	101.50	100.00	100.50	86.369	18,000
2022-12-15	101.50	101.50	100.50	101.50	87.228	43,000
2022-12-14	102.00	102.50	101.00	101.50	87.228	39,100
2022-12-13	101.00	101.50	101.00	101.50	87.228	15,000
2022-12-12	101.00	101.00	100.50	101.00	86.798	14,000
2022-12-09	101.50	102.00	101.00	101.00	86.798	40,000
2022-12-08	101.00	101.50	101.00	101.50	87.228	6,000
2022-12-07	101.50	101.50	101.00	101.50	87.228	25,000
2022-12-06	103.00	103.00	101.00	101.50	87.228	9,000
2022-12-05	101.00	102.50	101.00	102.50	88.087	12,000
2022-12-02	101.00	101.50	101.00	101.50	87.228	18,000
2022-12-01	102.00	102.00	101.00	101.50	87.228	12,200
2022-11-30	101.50	101.50	100.50	101.50	87.228	19,000
2022-11-29	100.50	102.00	100.50	101.00	86.798	10,000
2022-11-28	100.50	102.00	100.00	102.00	87.658	13,000
2022-11-25	101.50	101.50	100.00	101.50	87.228	12,000
2022-11-24	101.50	102.00	101.00	102.00	87.658	9,100
2022-11-23	102.50	102.50	100.00	101.50	87.228	8,000
2022-11-22	101.00	101.50	100.50	101.50	87.228	3,000
2022-11-21	100.00	101.00	100.00	101.00	86.798	15,000
2022-11-18	99.900	100.50	99.900	100.50	86.369	4,030
2022-11-17	100.00	100.50	99.700	100.50	86.369	14,000
2022-11-16	99.700	100.00	99.500	99.900	85.853	22,000
2022-11-15	100.50	100.50	99.600	99.900	85.853	32,000
2022-11-14	100.50	100.50	99.500	99.900	85.853	42,000
2022-11-11	101.00	101.00	99.000	100.00	85.939	47,276
2022-11-10	101.00	102.50	100.00	100.50	86.369	135,072
2022-11-09	102.00	103.00	101.50	102.50	88.087	25,100
2022-11-08	101.00	104.00	100.50	101.00	86.798	31,000
2022-11-07	100.50	100.50	100.00	100.50	86.369	52,020
2022-11-04	100.50	101.00	100.00	100.50	86.369	59,600

← NewerPage 16 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.