TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	101.00	101.50	100.00	101.50	101.50	20,000
2026-07-22	99.800	101.00	99.500	101.00	101.00	31,000
2026-07-21	101.50	101.50	99.700	101.00	101.00	12,000
2026-07-20	101.50	101.50	99.200	101.00	101.00	15,050
2026-07-17	100.00	102.50	98.500	100.00	100.00	24,000
2026-07-16	104.00	104.00	100.50	100.50	100.50	58,000
2026-07-15	107.50	108.00	103.50	107.50	103.45	43,170
2026-07-14	104.00	114.00	104.00	107.50	103.45	191,070
2026-07-13	101.00	104.00	97.800	104.00	100.08	104,000
2026-07-10	101.00	101.00	101.00	101.00	97.192	0
2026-07-09	97.000	104.50	97.000	101.00	97.192	224,072
2026-07-08	95.300	95.400	94.000	95.000	91.418	39,000
2026-07-07	91.000	91.800	90.500	91.500	88.050	11,000
2026-07-06	91.200	91.400	90.500	91.100	87.665	14,000
2026-07-03	91.200	91.800	91.000	91.800	88.339	12,007
2026-07-02	91.500	91.800	90.800	91.800	88.339	17,000
2026-07-01	91.600	91.600	91.000	91.400	87.954	12,011
2026-06-30	91.000	91.300	90.200	91.200	87.762	16,000
2026-06-29	90.000	91.000	90.000	91.000	87.569	15,000
2026-06-26	90.100	91.000	87.200	91.000	87.569	20,003
2026-06-25	90.000	90.800	90.000	90.800	87.377	2,000
2026-06-24	90.000	90.000	89.800	90.000	86.607	4,000
2026-06-23	92.700	92.700	90.000	90.000	86.607	14,002
2026-06-22	91.600	92.400	91.200	91.800	88.339	16,000
2026-06-18	91.000	91.700	91.000	91.600	88.147	13,010
2026-06-17	91.000	91.700	90.400	90.400	86.992	25,011
2026-06-16	89.200	90.400	88.800	90.400	86.992	19,000
2026-06-15	90.500	91.100	87.800	89.200	85.837	30,005
2026-06-12	88.900	92.000	88.400	90.100	86.703	22,000
2026-06-11	87.800	89.000	87.400	88.000	84.682	17,000
2026-06-10	89.200	89.500	87.800	87.800	84.490	28,000
2026-06-09	90.300	90.400	88.800	90.200	86.799	21,000
2026-06-08	90.000	90.300	88.500	90.300	86.896	13,000
2026-06-05	90.800	90.800	89.000	90.000	86.607	17,000
2026-06-04	90.000	90.800	89.000	90.800	87.377	30,000
2026-06-03	90.300	90.700	89.000	90.300	86.896	30,000
2026-06-02	91.700	91.900	91.500	91.500	88.050	5,000
2026-06-01	92.200	92.200	90.500	91.800	88.339	14,000
2026-05-29	92.500	92.600	91.500	92.600	89.109	6,000
2026-05-28	92.600	92.600	91.000	91.400	87.954	9,049
2026-05-27	90.200	93.000	90.200	91.600	88.147	13,000
2026-05-26	92.000	92.600	91.000	92.600	89.109	15,000
2026-05-25	92.500	93.000	92.300	93.000	89.494	4,000
2026-05-22	93.000	93.000	90.400	92.000	88.532	16,000
2026-05-21	91.000	93.000	90.000	92.000	88.532	15,051
2026-05-20	91.800	93.700	90.300	91.000	87.569	37,000
2026-05-19	94.800	94.800	91.500	91.500	88.050	13,004
2026-05-18	96.500	96.700	94.000	94.000	90.456	29,000
2026-05-15	96.000	96.000	92.600	96.000	92.381	27,000
2026-05-14	96.500	97.100	95.800	96.400	92.766	24,000
2026-05-13	97.000	97.000	94.300	95.300	91.707	27,000
2026-05-12	98.300	98.500	96.500	96.500	92.862	19,000
2026-05-11	98.500	98.900	96.200	97.800	94.113	35,000
2026-05-08	98.000	99.000	98.000	99.000	95.268	14,000
2026-05-07	99.200	99.200	98.000	98.900	95.171	9,000
2026-05-06	98.000	99.500	98.000	99.400	95.653	6,000
2026-05-05	100.00	100.00	97.400	98.000	94.305	16,000
2026-05-04	98.500	101.00	96.500	100.50	96.711	51,300
2026-04-30	100.00	100.50	97.100	98.100	94.402	11,000
2026-04-29	99.000	100.00	98.000	99.000	95.268	24,010

← NewerPage 2 of 5 · 244 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.