TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	98.600	99.000	97.500	99.000	95.268	26,000
2026-04-27	100.00	100.00	98.500	99.000	95.268	43,014
2026-04-24	101.50	102.00	99.700	101.00	97.192	24,000
2026-04-23	102.00	102.00	96.800	101.00	97.192	72,000
2026-04-22	101.50	104.00	101.00	104.00	100.08	17,020
2026-04-21	99.000	105.00	97.500	103.00	99.117	177,000
2026-04-20	96.400	99.000	95.800	99.000	95.268	33,000
2026-04-17	98.500	98.500	95.800	97.400	93.728	24,000
2026-04-16	98.400	98.500	96.800	98.500	94.787	7,000
2026-04-15	97.500	98.100	96.700	98.000	94.305	36,000
2026-04-14	95.800	98.000	95.800	97.500	93.824	28,406
2026-04-13	96.000	97.000	95.900	95.900	92.285	11,000
2026-04-10	95.600	100.50	95.600	97.900	94.209	147,000
2026-04-09	91.500	96.800	90.500	95.800	92.188	111,217
2026-04-08	86.000	89.800	86.000	89.800	86.415	33,000
2026-04-07	85.000	86.700	84.300	86.000	82.758	21,000
2026-04-02	86.500	86.800	84.200	84.200	81.026	26,020
2026-04-01	86.800	86.800	84.100	86.500	83.239	41,007
2026-03-31	83.900	86.800	82.100	86.800	83.528	40,000
2026-03-30	80.900	84.000	80.800	84.000	80.833	10,000
2026-03-27	83.200	83.400	81.600	83.400	80.256	19,000
2026-03-26	83.700	84.800	83.400	83.500	80.352	7,020
2026-03-25	84.600	85.000	83.900	85.000	81.795	11,000
2026-03-24	82.700	83.300	82.700	83.200	80.063	15,000
2026-03-23	80.000	82.000	80.000	82.000	78.909	112,000
2026-03-20	85.000	85.000	85.000	85.000	81.795	3,000
2026-03-19	84.500	85.500	83.000	84.200	81.026	31,000
2026-03-18	87.100	87.200	85.900	86.300	83.046	12,000
2026-03-17	85.000	87.000	85.000	86.000	82.758	23,001
2026-03-16	83.000	86.500	83.000	85.900	82.662	48,804
2026-03-13	85.000	86.300	84.900	86.000	82.758	37,258
2026-03-12	86.000	86.000	83.700	85.000	81.795	59,000
2026-03-11	82.600	85.300	81.800	85.000	81.795	57,000
2026-03-10	88.100	89.000	81.700	82.600	79.486	291,038
2026-03-09	96.500	96.500	89.300	90.700	87.281	101,000
2026-03-06	98.200	100.00	97.500	99.000	95.268	28,000
2026-03-05	99.800	100.00	97.800	98.200	94.498	24,000
2026-03-04	101.50	101.50	97.500	98.800	95.075	73,300
2026-03-03	101.00	103.50	100.00	103.00	99.117	35,000
2026-03-02	103.00	103.00	101.00	101.00	97.192	20,150
2026-02-26	102.00	103.00	102.00	103.00	99.117	25,200
2026-02-25	101.50	103.00	100.50	102.50	98.636	35,000
2026-02-24	103.50	103.50	102.50	102.50	98.636	18,022
2026-02-23	102.50	103.50	102.50	103.00	99.117	16,000
2026-02-11	102.50	103.00	102.00	102.00	98.155	17,072
2026-02-10	104.00	104.00	101.50	102.50	98.636	16,000
2026-02-09	101.50	103.00	101.50	102.50	98.636	5,000
2026-02-06	103.50	103.50	102.50	102.50	98.636	6,000
2026-02-05	103.50	104.00	103.50	103.50	99.598	24,000
2026-02-04	102.50	103.00	102.50	103.00	99.117	9,000
2026-02-03	104.00	104.50	102.00	102.50	98.636	36,000
2026-02-02	100.50	102.00	100.50	101.50	97.673	28,000
2026-01-30	103.00	103.00	100.50	100.50	96.711	17,000
2026-01-29	104.00	104.00	103.00	103.00	99.117	14,000
2026-01-28	102.50	103.00	102.50	102.50	98.636	16,000
2026-01-27	102.00	102.00	101.50	102.00	98.155	9,000
2026-01-26	101.00	101.50	101.00	101.00	97.192	16,000
2026-01-23	101.00	101.00	101.00	101.00	97.192	36,100
2026-01-22	101.50	101.50	100.00	101.00	97.192	52,050
2026-01-21	102.00	102.00	101.00	101.00	97.192	35,200

← NewerPage 3 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.