TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	143.50	143.50	142.50	142.50	98.278	15,600
2022-05-13	142.00	143.50	142.00	143.00	98.623	21,600
2022-05-12	143.00	144.00	141.50	142.00	97.933	43,200
2022-05-11	141.50	143.00	141.50	143.00	98.623	28,800
2022-05-10	138.50	141.50	138.50	141.50	97.588	12,006
2022-05-09	140.00	141.50	140.00	141.00	97.243	36,000
2022-05-06	138.50	140.50	136.00	140.50	96.899	12,000
2022-05-05	141.00	141.00	139.50	139.50	96.209	12,190
2022-05-04	141.00	142.00	139.00	140.50	96.899	36,001
2022-05-03	139.50	139.50	138.00	138.00	95.174	21,600
2022-04-29	140.00	144.00	139.50	141.00	97.243	56,401
2022-04-28	134.00	139.50	134.00	138.50	95.519	44,580
2022-04-27	134.00	134.00	133.00	134.00	92.416	10,836
2022-04-26	133.50	134.00	133.50	134.00	92.416	4,800
2022-04-25	133.00	133.50	132.00	133.50	92.071	16,800
2022-04-22	133.50	135.50	133.50	135.50	93.450	2,400
2022-04-21	135.00	135.50	135.00	135.50	93.450	3,600
2022-04-20	134.00	135.00	133.50	135.00	93.105	10,800
2022-04-19	135.00	135.00	134.50	135.00	93.105	6,001
2022-04-18	133.00	134.50	132.00	134.50	92.761	10,800
2022-04-15	133.50	135.00	133.50	135.00	93.105	7,200
2022-04-14	135.00	136.50	135.00	135.00	93.105	12,000
2022-04-13	136.00	137.00	135.00	137.00	94.485	13,200
2022-04-12	136.50	136.50	133.00	135.00	93.105	9,600
2022-04-11	138.00	138.00	135.50	136.50	94.140	10,802
2022-04-08	145.00	145.00	136.00	138.00	95.174	52,800
2022-04-07	133.00	134.00	132.00	133.50	92.071	19,200
2022-04-06	133.00	134.00	133.00	133.50	92.071	8,400
2022-04-01	135.00	135.00	134.00	134.00	92.416	7,200
2022-03-31	133.50	135.00	133.50	135.00	93.105	12,000
2022-03-30	133.00	134.50	133.00	134.50	92.761	18,000
2022-03-29	134.50	134.50	134.00	134.00	92.416	9,600
2022-03-28	135.00	135.00	134.00	134.00	92.416	9,600
2022-03-25	137.00	137.50	136.00	136.00	93.795	18,000
2022-03-24	135.50	136.50	135.00	136.00	93.795	21,607
2022-03-23	135.00	137.00	134.00	135.50	93.450	33,600
2022-03-22	132.50	134.00	132.00	133.50	92.071	40,879
2022-03-21	131.00	131.00	130.50	130.50	90.002	7,200
2022-03-18	132.50	132.50	130.50	131.50	90.692	19,201
2022-03-17	129.00	135.00	129.00	135.00	93.105	62,520
2022-03-16	131.00	132.00	128.50	130.50	90.002	51,600
2022-03-15	129.00	130.50	128.50	130.50	90.002	15,600
2022-03-14	130.00	133.00	130.00	132.00	91.036	27,600
2022-03-11	129.00	130.50	129.00	130.50	90.002	13,200
2022-03-10	129.00	133.00	128.50	132.00	91.036	40,800
2022-03-09	128.50	129.00	128.50	128.50	88.623	8,400
2022-03-08	129.00	133.00	128.50	128.50	88.623	24,000
2022-03-07	126.50	129.50	126.50	128.50	88.623	15,600
2022-03-04	129.50	131.00	127.00	130.00	89.657	18,000
2022-03-03	129.50	129.50	129.50	129.50	89.312	1,200
2022-03-02	128.50	129.00	128.00	129.00	88.967	10,800
2022-03-01	128.00	130.00	127.50	129.00	88.967	32,400
2022-02-25	124.00	130.00	123.00	128.50	88.623	34,800
2022-02-24	124.00	126.00	124.00	125.50	86.554	9,600
2022-02-23	126.50	126.50	125.00	125.00	86.209	6,000
2022-02-22	123.00	123.00	123.00	123.00	84.829	2,400
2022-02-21	126.00	126.00	126.00	126.00	86.898	0
2022-02-18	126.00	127.00	125.00	126.00	86.898	14,400
2022-02-17	126.00	127.50	125.00	126.00	86.898	21,600
2022-02-16	126.00	128.50	126.00	127.50	87.933	18,000

← NewerPage 19 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.