TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	101.00	101.00	99.900	100.50	86.369	20,000
2022-11-02	102.00	102.00	100.00	100.00	85.939	74,210
2022-11-01	102.00	102.00	101.00	101.50	87.228	75,150
2022-10-31	100.50	102.00	100.50	101.00	86.798	14,000
2022-10-28	102.00	102.00	101.50	101.50	87.228	2,000
2022-10-27	106.00	106.00	102.00	102.00	87.658	12,000
2022-10-26	102.00	102.00	102.00	102.00	87.658	3,110
2022-10-25	103.00	103.00	101.00	102.00	87.658	8,100
2022-10-24	103.00	103.00	102.50	102.50	88.087	2,020
2022-10-21	100.00	102.00	100.00	102.00	87.658	3,284
2022-10-20	99.500	100.50	99.500	100.50	86.369	4,000
2022-10-19	101.50	101.50	100.50	101.00	86.798	5,000
2022-10-18	102.00	102.50	101.50	101.50	87.228	4,000
2022-10-17	101.00	101.00	99.500	100.50	86.369	68,000
2022-10-14	100.50	103.00	100.50	103.00	88.517	12,000
2022-10-13	102.00	102.00	101.00	101.00	86.798	11,000
2022-10-12	102.00	102.00	100.00	101.00	86.798	3,000
2022-10-11	101.00	102.00	101.00	102.00	87.658	6,000
2022-10-07	103.50	104.00	103.00	104.00	89.377	8,000
2022-10-06	104.00	105.00	104.00	104.50	89.806	6,000
2022-10-05	104.00	105.00	104.00	104.00	89.377	6,000
2022-10-04	104.00	105.50	103.00	104.50	89.806	13,000
2022-10-03	102.00	104.00	101.00	103.50	88.947	15,000
2022-09-30	104.00	105.00	104.00	104.00	89.377	8,020
2022-09-29	106.00	107.00	104.50	105.50	90.666	8,172
2022-09-28	107.00	107.00	105.00	105.50	90.666	12,133
2022-09-27	109.00	109.00	104.00	106.00	91.095	11,295
2022-09-26	108.00	108.00	106.00	107.00	91.955	15,000
2022-09-23	108.50	110.00	108.00	109.00	93.673	7,000
2022-09-22	110.00	110.00	108.50	109.00	93.673	8,124
2022-09-21	111.00	111.00	108.00	109.00	93.673	19,008
2022-09-20	111.50	111.50	111.00	111.50	95.822	10,000
2022-09-19	111.00	111.50	110.00	111.50	95.822	10,200
2022-09-16	111.00	111.50	110.50	111.00	95.392	29,004
2022-09-15	111.00	112.50	111.00	112.00	96.252	21,000
2022-09-14	112.00	112.00	112.00	112.00	96.252	4,000
2022-09-13	111.50	113.00	111.50	112.00	96.252	23,000
2022-09-12	113.00	114.50	110.50	112.00	96.252	24,000
2022-09-08	112.00	112.50	112.00	112.50	96.681	4,000
2022-09-07	111.50	112.50	110.50	111.00	95.392	8,000
2022-09-06	110.50	112.50	110.50	112.50	96.681	6,020
2022-09-05	111.50	112.00	111.50	112.00	96.252	5,016
2022-09-02	111.50	112.00	111.50	111.50	95.822	7,000
2022-09-01	112.50	114.00	110.00	111.00	95.392	25,000
2022-08-31	113.00	114.00	113.00	113.00	97.111	14,000
2022-08-30	110.50	113.00	110.50	113.00	97.111	12,000
2022-08-29	111.50	111.50	110.50	111.50	95.822	6,000
2022-08-26	114.00	115.00	112.50	112.50	96.681	30,050
2022-08-25	112.50	113.50	112.50	112.50	96.681	11,000
2022-08-24	112.50	112.50	111.50	112.50	96.681	15,095
2022-08-23	111.00	112.00	111.00	112.00	96.252	10,040
2022-08-22	110.50	111.50	110.50	111.50	95.822	10,000
2022-08-19	112.50	112.50	111.50	111.50	95.822	39,000
2022-08-18	112.50	114.00	112.00	114.00	97.970	14,000
2022-08-17	113.00	113.50	113.00	113.00	97.111	10,210
2022-08-16	113.00	114.00	112.00	112.50	96.681	32,000
2022-08-15	114.00	114.50	113.50	114.00	97.970	8,000
2022-08-12	112.50	114.50	112.50	114.00	97.970	17,000
2022-08-11	113.00	114.00	112.00	113.00	97.111	12,000
2022-08-10	112.50	113.50	111.50	113.00	97.111	16,050

← NewerPage 17 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.