TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	91.100	91.500	89.900	91.000	87.569	30,000
2025-10-22	90.500	91.500	90.500	91.500	88.050	17,114
2025-10-21	90.800	91.800	90.800	91.000	87.569	23,000
2025-10-20	89.500	91.000	89.500	90.900	87.473	16,000
2025-10-17	89.800	90.100	89.600	89.600	86.222	20,000
2025-10-16	91.000	91.000	90.800	91.000	87.569	6,000
2025-10-15	90.800	91.500	90.800	90.800	87.377	13,000
2025-10-14	93.300	93.300	90.500	91.100	87.665	14,000
2025-10-13	90.500	91.500	90.500	91.100	87.665	18,000
2025-10-09	94.100	94.100	91.200	91.200	87.762	57,000
2025-10-08	95.100	95.100	93.900	94.500	90.937	15,001
2025-10-07	96.500	96.500	95.000	95.100	91.515	10,000
2025-10-03	96.700	96.700	95.000	96.000	92.381	5,086
2025-10-02	95.900	96.000	94.000	95.800	92.188	18,000
2025-10-01	97.700	97.700	96.000	96.000	92.381	4,000
2025-09-30	95.000	97.800	95.000	97.800	94.113	16,000
2025-09-29	95.000	95.000	95.000	95.000	91.418	0
2025-09-26	95.000	95.000	95.000	95.000	91.418	2,000
2025-09-25	95.300	96.000	95.000	95.300	91.707	8,000
2025-09-24	96.200	96.200	95.200	95.200	91.611	3,000
2025-09-23	97.500	97.900	95.000	97.800	94.113	7,000
2025-09-22	96.500	97.000	96.100	96.800	93.151	25,000
2025-09-19	95.200	96.900	95.100	96.900	93.247	20,000
2025-09-18	95.300	95.900	94.900	95.900	92.285	19,150
2025-09-17	96.000	96.000	95.300	95.300	91.707	8,000
2025-09-16	96.000	96.200	96.000	96.200	92.573	8,000
2025-09-15	97.000	97.900	96.000	96.000	92.381	34,000
2025-09-12	94.800	95.500	94.800	95.000	91.418	18,051
2025-09-11	95.700	96.000	94.800	94.800	91.226	26,032
2025-09-10	95.500	95.900	95.200	95.200	91.611	21,000
2025-09-09	95.500	95.700	95.500	95.500	91.900	20,000
2025-09-08	94.400	95.500	93.500	95.000	91.418	13,000
2025-09-05	96.500	96.500	95.800	95.800	92.188	8,000
2025-09-04	95.600	96.900	94.300	94.300	90.745	14,000
2025-09-03	96.000	96.000	95.400	95.600	91.996	15,000
2025-09-02	97.300	97.300	93.900	95.400	91.803	15,000
2025-09-01	93.600	95.900	93.600	95.000	91.418	44,000
2025-08-29	93.200	94.000	92.000	93.600	90.071	35,000
2025-08-28	90.000	92.600	89.900	91.500	88.050	34,000
2025-08-27	90.000	90.300	89.700	90.000	86.607	20,090
2025-08-26	90.500	90.500	90.000	90.000	86.607	8,000
2025-08-25	91.000	91.500	90.000	90.000	86.607	6,000
2025-08-22	90.000	91.000	90.000	91.000	87.569	4,000
2025-08-21	88.000	90.000	88.000	89.900	86.511	8,000
2025-08-20	88.000	88.000	88.000	88.000	84.682	3,000
2025-08-19	90.500	90.500	89.200	89.200	85.837	2,000
2025-08-18	90.800	90.800	89.100	89.100	85.741	7,000
2025-08-15	90.000	91.000	90.000	90.800	87.377	4,000
2025-08-14	88.600	88.800	88.400	88.400	85.067	12,000
2025-08-13	88.500	88.500	88.500	88.500	85.164	4,000
2025-08-12	88.500	88.500	88.500	88.500	85.164	1,000
2025-08-11	87.000	88.400	86.500	88.000	84.682	11,010
2025-08-08	90.000	90.000	88.900	89.400	86.030	8,000
2025-08-07	90.000	90.000	88.800	90.000	86.607	7,000
2025-08-06	90.000	92.000	90.000	90.000	86.607	14,000
2025-08-05	92.500	92.500	90.000	90.000	86.607	6,000
2025-08-04	90.600	90.600	90.200	90.200	86.799	2,000
2025-08-01	91.300	91.300	91.300	91.300	87.858	0
2025-07-31	92.000	92.000	91.300	91.300	87.858	3,000
2025-07-30	90.500	92.000	90.500	92.000	88.532	5,000

← NewerPage 5 of 21 · 1,220 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.