TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	102.00	102.00	102.00	102.00	98.155	9,020
2026-01-19	101.50	104.00	101.50	102.00	98.155	23,031
2026-01-16	105.00	105.00	103.00	103.00	99.117	16,000
2026-01-15	105.00	105.00	104.00	104.50	100.56	7,000
2026-01-14	105.00	106.50	104.00	105.00	101.04	26,000
2026-01-13	105.50	107.50	104.50	104.50	100.56	50,062
2026-01-12	103.50	104.50	103.50	104.50	100.56	7,000
2026-01-09	101.50	103.00	101.50	103.00	99.117	22,000
2026-01-08	101.50	101.50	101.00	101.00	97.192	5,010
2026-01-07	100.00	101.00	100.00	101.00	97.192	4,000
2026-01-06	100.50	100.50	100.00	100.50	96.711	18,000
2026-01-05	103.50	103.50	100.00	100.50	96.711	34,000
2026-01-02	106.50	106.50	103.00	103.00	99.117	22,100
2025-12-31	103.50	106.50	103.00	106.50	102.48	27,100
2025-12-30	101.50	103.00	101.50	103.00	99.117	6,000
2025-12-29	102.00	102.00	101.50	102.00	98.155	7,000
2025-12-26	102.00	102.00	101.50	102.00	98.155	6,000
2025-12-24	102.50	102.50	101.00	102.00	98.155	9,000
2025-12-23	102.00	103.00	101.50	101.50	97.673	31,523
2025-12-22	101.50	102.50	101.00	102.00	98.155	15,000
2025-12-19	101.50	102.00	100.50	101.00	97.192	22,189
2025-12-18	102.50	102.50	101.50	101.50	97.673	31,100
2025-12-17	103.00	104.50	103.00	103.50	99.598	8,070
2025-12-16	102.50	103.50	102.00	103.50	99.598	33,000
2025-12-15	102.50	103.00	101.50	102.00	98.155	41,012
2025-12-12	103.00	103.50	102.50	103.50	99.598	8,000
2025-12-11	106.00	106.00	103.00	103.50	99.598	21,000
2025-12-10	99.800	106.00	99.800	105.50	101.52	52,804
2025-12-09	103.00	103.00	99.700	99.700	95.941	40,000
2025-12-08	102.50	103.50	102.50	103.50	99.598	6,007
2025-12-05	103.50	103.50	103.00	103.50	99.598	5,000
2025-12-04	102.00	104.00	102.00	103.50	99.598	7,000
2025-12-03	105.00	105.00	103.00	103.50	99.598	18,000
2025-12-02	104.00	104.00	102.00	103.00	99.117	33,000
2025-12-01	106.50	106.50	103.50	104.00	100.08	20,000
2025-11-28	105.50	105.50	104.50	105.00	101.04	20,000
2025-11-27	105.50	105.50	104.50	104.50	100.56	28,010
2025-11-26	108.50	108.50	105.00	106.50	102.48	55,651
2025-11-25	107.50	108.00	105.50	108.00	103.93	39,000
2025-11-24	105.50	109.00	105.50	108.00	103.93	72,220
2025-11-21	108.00	109.50	104.50	106.00	102.00	93,075
2025-11-20	104.00	109.50	100.00	107.50	103.45	229,100
2025-11-19	99.800	107.00	99.000	104.00	100.08	265,219
2025-11-18	97.100	98.100	97.000	97.400	93.728	50,400
2025-11-17	99.800	99.800	96.600	97.100	93.439	141,050
2025-11-14	91.000	91.000	90.800	90.800	87.377	3,000
2025-11-13	89.400	90.900	89.400	90.500	87.088	10,000
2025-11-12	89.500	90.400	89.200	90.200	86.799	11,000
2025-11-11	91.000	91.000	89.100	91.000	87.569	21,000
2025-11-10	90.600	91.000	90.200	91.000	87.569	7,000
2025-11-07	92.000	92.400	90.100	91.000	87.569	12,000
2025-11-06	90.300	92.500	90.300	92.500	89.013	3,000
2025-11-05	88.300	91.300	88.300	90.000	86.607	9,000
2025-11-04	91.000	91.000	89.500	90.000	86.607	4,000
2025-11-03	89.500	91.700	88.000	89.600	86.222	14,000
2025-10-31	88.200	90.500	88.200	89.200	85.837	32,000
2025-10-30	89.600	90.000	88.400	90.000	86.607	8,000
2025-10-29	89.500	90.000	88.500	89.200	85.837	37,000
2025-10-28	90.000	90.000	88.800	89.700	86.318	12,000
2025-10-27	91.500	91.700	89.900	90.500	87.088	21,000

← NewerPage 4 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.