TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	92.000	92.000	92.000	92.000	86.607	3,000
2025-07-28	91.600	92.500	91.600	91.600	86.230	15,000
2025-07-25	92.600	92.600	91.600	91.600	86.230	17,020
2025-07-24	94.500	94.500	93.200	93.200	87.737	2,000
2025-07-23	96.400	96.400	95.000	95.000	89.431	3,000
2025-07-22	94.900	94.900	94.900	94.900	89.337	1,000
2025-07-21	93.300	93.500	92.800	93.500	88.019	15,000
2025-07-18	94.000	97.200	93.600	93.600	88.113	9,016
2025-07-17	95.100	95.100	94.900	94.900	89.337	8,010
2025-07-16	95.100	97.400	94.700	97.400	91.690	5,040
2025-07-15	93.800	97.000	93.800	94.300	88.772	19,000
2025-07-14	94.500	94.500	93.800	93.800	88.301	7,000
2025-07-11	98.800	98.800	95.200	95.500	89.902	14,000
2025-07-10	93.000	93.000	91.000	92.500	87.078	8,000
2025-07-09	94.300	94.300	92.600	92.600	87.172	3,000
2025-07-08	95.100	95.200	93.100	94.500	88.960	7,001
2025-07-07	97.000	97.500	97.000	97.400	91.690	7,000
2025-07-04	98.600	98.600	95.500	95.500	89.902	24,000
2025-07-03	95.000	97.800	94.800	95.400	89.808	30,000
2025-07-02	95.300	95.300	94.100	94.100	88.584	3,000
2025-07-01	95.800	96.000	94.900	95.300	89.714	19,000
2025-06-30	93.100	95.800	93.100	95.800	90.184	61,000
2025-06-27	91.000	92.000	87.500	92.000	86.607	33,000
2025-06-26	88.000	89.500	88.000	89.500	84.254	11,025
2025-06-25	87.500	87.500	86.600	86.600	81.524	2,000
2025-06-24	86.000	88.000	86.000	88.000	82.841	7,000
2025-06-23	86.300	86.300	85.600	86.000	80.959	9,000
2025-06-20	86.100	87.000	86.100	86.300	81.241	16,075
2025-06-19	88.200	88.200	86.600	86.600	81.524	5,010
2025-06-18	88.200	88.200	88.200	88.200	83.030	3,010
2025-06-17	88.000	88.200	88.000	88.200	83.030	3,000
2025-06-16	87.300	88.000	87.300	88.000	82.841	5,000
2025-06-13	88.500	88.500	87.300	87.300	82.182	6,000
2025-06-12	88.000	88.500	87.800	88.500	83.312	8,000
2025-06-11	88.000	88.000	87.300	87.400	82.277	11,000
2025-06-10	87.000	87.900	87.000	87.300	82.182	6,000
2025-06-09	86.500	86.600	86.300	86.600	81.524	3,003
2025-06-06	87.500	87.600	87.500	87.500	82.371	4,000
2025-06-05	86.500	87.500	86.500	87.500	82.371	4,000
2025-06-04	86.800	86.800	86.100	86.100	81.053	7,002
2025-06-03	87.000	87.500	86.200	86.200	81.147	5,000
2025-06-02	87.700	87.700	86.200	86.400	81.335	3,000
2025-05-29	87.800	88.000	87.800	88.000	82.841	8,041
2025-05-28	87.000	87.800	87.000	87.800	82.653	3,000
2025-05-27	88.000	88.000	86.600	86.700	81.618	6,000
2025-05-26	87.900	88.000	87.900	88.000	82.841	2,000
2025-05-23	87.900	87.900	87.900	87.900	82.747	0
2025-05-22	86.600	87.000	86.600	87.000	81.900	2,000
2025-05-21	86.600	86.700	86.500	86.600	81.524	15,000
2025-05-20	87.500	87.500	86.100	86.600	81.524	25,000
2025-05-19	87.600	87.600	87.500	87.500	82.371	4,010
2025-05-16	87.000	87.900	87.000	87.600	82.465	13,000
2025-05-15	84.500	85.500	84.500	85.500	80.488	3,000
2025-05-14	87.600	87.600	86.300	86.700	81.618	14,000
2025-05-13	88.000	88.000	87.600	87.600	82.465	6,000
2025-05-12	86.800	89.900	86.500	87.900	82.747	35,000
2025-05-09	85.100	88.000	85.100	86.700	81.618	15,215
2025-05-08	84.500	85.100	84.500	85.100	80.111	9,000
2025-05-07	84.500	84.500	84.500	84.500	79.547	4,000
2025-05-06	83.800	83.800	81.000	83.500	78.605	3,000

← NewerPage 6 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.