TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	113.50	115.00	113.50	114.50	98.400	9,000
2022-08-08	115.00	115.50	113.50	113.50	97.541	20,000
2022-08-05	113.00	115.00	113.00	115.00	98.830	17,000
2022-08-04	110.50	111.00	110.00	111.00	95.392	10,000
2022-08-03	111.00	111.00	110.00	111.00	95.392	16,000
2022-08-02	112.00	112.00	110.00	111.00	95.392	18,046
2022-08-01	112.00	112.50	111.00	112.00	96.252	15,038
2022-07-29	115.00	116.00	111.00	112.00	96.252	72,040
2022-07-28	112.50	113.50	111.00	111.50	95.822	12,000
2022-07-27	111.50	113.00	111.50	112.00	96.252	11,000
2022-07-26	113.50	115.00	112.00	112.00	96.252	27,000
2022-07-25	113.00	113.00	111.50	111.50	95.822	29,000
2022-07-22	112.50	115.50	112.50	113.50	97.541	11,000
2022-07-21	112.00	113.00	111.00	112.00	96.252	34,000
2022-07-20	112.00	112.50	111.00	112.00	96.252	29,002
2022-07-19	113.00	113.00	111.50	112.00	96.252	41,000
2022-07-18	111.50	114.00	111.50	114.00	97.970	16,000
2022-07-15	110.00	114.50	110.00	113.00	97.111	20,000
2022-07-14	114.00	114.00	110.00	112.50	96.681	23,000
2022-07-13	109.00	115.00	109.00	113.00	97.111	31,000
2022-07-12	117.00	117.00	107.00	109.50	94.103	85,000
2022-07-11	137.50	147.50	137.50	146.00	100.69	116,641
2022-07-08	137.00	137.50	137.00	137.50	94.830	24,042
2022-07-07	136.00	137.00	135.00	137.00	94.485	8,400
2022-07-06	136.50	136.50	134.00	134.00	92.416	16,800
2022-07-05	138.50	139.50	136.00	137.50	94.830	20,400
2022-07-04	136.00	136.50	135.00	136.00	93.795	13,200
2022-07-01	141.00	141.00	136.00	136.00	93.795	22,800
2022-06-30	139.00	142.50	138.00	142.50	98.278	15,640
2022-06-29	139.50	139.50	139.00	139.50	96.209	7,200
2022-06-28	143.00	143.00	140.00	140.00	96.554	13,200
2022-06-27	139.50	141.00	139.00	141.00	97.243	7,200
2022-06-24	137.00	139.00	137.00	138.00	95.174	15,600
2022-06-23	137.00	137.00	135.50	136.00	93.795	19,200
2022-06-22	140.00	140.00	136.00	136.00	93.795	19,200
2022-06-21	139.00	139.00	138.50	139.00	95.864	7,200
2022-06-20	141.00	141.00	138.50	139.00	95.864	25,200
2022-06-17	141.50	143.00	141.50	142.50	98.278	7,201
2022-06-16	140.00	140.00	140.00	140.00	96.554	7,200
2022-06-15	138.50	141.00	138.00	141.00	97.243	19,237
2022-06-14	141.50	141.50	139.50	139.50	96.209	13,200
2022-06-13	142.50	142.50	141.00	141.50	97.588	26,400
2022-06-10	142.50	143.50	142.00	143.50	98.968	15,600
2022-06-09	144.50	144.50	142.00	143.00	98.623	78,000
2022-06-08	145.00	147.00	144.50	146.00	100.69	67,200
2022-06-07	144.00	145.00	143.50	144.00	99.312	9,601
2022-06-06	144.00	144.50	144.00	144.00	99.312	20,400
2022-06-02	143.50	144.00	143.00	143.00	98.623	13,200
2022-06-01	143.00	143.00	143.00	143.00	98.623	6,000
2022-05-31	143.00	143.00	143.00	143.00	98.623	2,400
2022-05-30	142.00	143.50	142.00	143.00	98.623	14,400
2022-05-27	143.00	144.00	142.00	142.50	98.278	22,800
2022-05-26	141.50	142.00	141.50	142.00	97.933	22,812
2022-05-25	140.50	141.50	140.50	141.50	97.588	8,400
2022-05-24	141.00	141.00	140.50	140.50	96.899	13,200
2022-05-23	142.00	142.00	142.00	142.00	97.933	2,400
2022-05-20	141.50	141.50	141.50	141.50	97.588	3,600
2022-05-19	141.00	141.00	141.00	141.00	97.243	10,800
2022-05-18	141.50	142.50	141.50	142.00	97.933	13,200
2022-05-17	143.00	144.00	141.50	141.50	97.588	43,200

← NewerPage 18 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.