TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	129.00	129.00	125.00	125.00	86.209	114,000
2022-02-14	130.50	132.00	130.50	130.50	90.002	8,400
2022-02-11	131.00	131.00	130.50	130.50	90.002	3,600
2022-02-10	130.00	131.00	130.00	130.00	89.657	12,000
2022-02-09	131.00	131.50	130.00	131.50	90.692	7,200
2022-02-08	130.00	130.00	129.50	130.00	89.657	21,600
2022-02-07	129.50	132.00	129.50	132.00	91.036	7,200
2022-01-26	130.00	130.00	129.00	129.00	88.967	12,000
2022-01-25	130.50	130.50	130.00	130.00	89.657	9,600
2022-01-24	131.50	131.50	130.50	131.50	90.692	13,200
2022-01-21	131.00	131.50	131.00	131.50	90.692	8,400
2022-01-20	132.00	132.00	132.00	132.00	91.036	0
2022-01-19	133.00	133.50	132.00	132.00	91.036	14,400
2022-01-18	133.50	133.50	133.50	133.50	92.071	0
2022-01-17	133.50	133.50	133.50	133.50	92.071	6,000
2022-01-14	135.00	135.00	133.00	133.50	92.071	7,298
2022-01-13	137.00	137.00	137.00	137.00	94.485	0
2022-01-12	137.00	137.00	137.00	137.00	94.485	1,200
2022-01-11	137.00	137.00	137.00	137.00	94.485	1,200
2022-01-10	137.00	137.00	137.00	137.00	94.485	0
2022-01-07	134.00	137.50	130.00	137.00	94.485	10,800
2022-01-06	138.00	138.00	138.00	138.00	95.174	1,200
2022-01-05	138.00	138.00	138.00	138.00	95.174	4,800
2022-01-04	139.00	139.00	138.00	138.00	95.174	10,800
2022-01-03	137.50	137.50	137.50	137.50	94.830	6,000
2021-12-30	137.00	137.00	136.00	136.00	93.795	3,600
2021-12-29	137.50	137.50	136.00	136.00	93.795	9,600
2021-12-28	136.50	137.50	136.50	137.00	94.485	10,800
2021-12-27	134.50	135.50	134.50	135.50	93.450	7,200
2021-12-24	134.50	134.50	134.50	134.50	92.761	3,600
2021-12-23	133.50	134.50	133.50	134.50	92.761	7,200
2021-12-22	134.50	134.50	134.50	134.50	92.761	1,200
2021-12-21	132.50	136.50	132.50	135.00	93.105	14,400
2021-12-20	132.00	132.50	131.50	132.50	91.381	10,800
2021-12-17	131.00	131.50	131.00	131.50	90.692	2,400
2021-12-16	132.00	132.00	131.50	132.00	91.036	13,200
2021-12-15	132.50	132.50	132.00	132.00	91.036	4,800
2021-12-14	133.50	133.50	131.50	131.50	90.692	8,400
2021-12-13	133.00	134.00	133.00	133.00	91.726	8,400
2021-12-10	137.00	137.50	130.50	131.50	90.692	133,200
2021-12-09	133.00	135.00	131.50	135.00	93.105	117,600
2021-12-08	135.50	135.50	132.50	134.00	92.416	134,400
2021-12-07	136.50	138.50	135.50	135.50	93.450	75,600
2021-12-06	139.50	139.50	139.50	139.50	96.209	0
2021-12-03	138.00	139.50	138.00	139.50	96.209	3,600
2021-12-02	139.50	139.50	139.50	139.50	96.209	0
2021-12-01	139.50	139.50	139.50	139.50	96.209	2,400
2021-11-30	139.00	139.00	135.50	137.50	94.830	18,006
2021-11-29	136.00	140.00	136.00	140.00	96.554	4,800
2021-11-26	140.00	140.00	138.50	138.50	95.519	12,000
2021-11-25	141.00	141.00	139.50	139.50	96.209	8,400
2021-11-24	140.50	141.00	140.50	141.00	97.243	2,400
2021-11-23	140.50	141.00	140.00	141.00	97.243	6,000
2021-11-22	141.00	141.00	140.50	141.00	97.243	7,200
2021-11-19	141.50	141.50	141.00	141.00	97.243	4,800
2021-11-18	142.00	142.00	141.50	141.50	97.588	8,400
2021-11-17	142.00	142.00	142.00	142.00	97.933	2,400
2021-11-16	142.00	142.00	141.00	141.00	97.243	19,200
2021-11-15	143.50	143.50	141.50	141.50	97.588	26,400
2021-11-12	144.00	144.00	143.00	143.00	98.623	19,200

← NewerPage 20 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.