TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	83.300	83.300	82.800	82.800	77.946	3,000
2025-05-02	83.700	84.500	83.700	84.500	79.547	7,028
2025-04-30	84.000	88.400	83.400	85.800	80.770	101,000
2025-04-29	82.800	82.800	81.900	81.900	77.099	4,020
2025-04-28	82.000	82.500	81.800	81.800	77.005	4,030
2025-04-25	82.500	84.500	81.000	81.000	76.252	33,060
2025-04-24	82.800	82.800	81.000	81.000	76.252	2,043
2025-04-23	82.900	82.900	80.100	81.500	76.722	6,000
2025-04-22	79.000	79.000	79.000	79.000	74.369	5,000
2025-04-21	80.000	80.000	79.500	79.500	74.840	7,000
2025-04-18	79.600	80.600	79.600	80.600	75.875	4,179
2025-04-17	80.500	81.500	80.300	80.300	75.593	48,000
2025-04-16	85.100	85.100	83.100	83.100	78.229	19,000
2025-04-15	84.900	85.300	84.500	85.100	80.111	13,000
2025-04-14	87.900	87.900	84.500	84.500	79.547	19,100
2025-04-11	84.000	90.000	83.000	87.900	82.747	32,000
2025-04-10	85.000	85.300	80.800	84.200	79.264	32,000
2025-04-09	80.100	80.600	77.200	77.600	73.051	27,000
2025-04-08	79.400	85.800	79.400	85.700	80.676	120,000
2025-04-07	88.200	88.200	88.200	88.200	83.030	11,000
2025-04-02	96.300	97.900	96.100	97.900	92.161	6,000
2025-04-01	98.000	98.000	97.500	97.500	91.785	7,000
2025-03-31	99.000	101.00	98.000	98.100	92.349	44,000
2025-03-28	99.800	101.00	99.800	101.00	95.079	28,000
2025-03-27	99.300	99.300	99.000	99.300	93.479	5,000
2025-03-26	95.800	100.50	95.800	99.500	93.667	23,000
2025-03-25	96.600	96.600	95.800	95.800	90.184	6,000
2025-03-24	97.000	97.000	96.600	96.600	90.937	4,000
2025-03-21	96.900	97.000	96.500	96.600	90.937	5,000
2025-03-20	98.000	98.000	97.000	97.000	91.314	10,072
2025-03-19	99.300	99.300	97.200	97.200	91.502	11,015
2025-03-18	99.600	99.600	99.300	99.300	93.479	3,000
2025-03-17	99.500	99.500	99.300	99.300	93.479	5,208
2025-03-14	97.300	99.400	97.300	99.400	93.573	7,143
2025-03-13	97.000	101.00	95.800	97.300	91.596	39,000
2025-03-12	100.00	100.00	99.800	99.800	93.950	2,000
2025-03-11	100.00	100.50	99.000	99.200	93.385	17,034
2025-03-10	99.700	101.50	99.600	100.00	94.138	10,000
2025-03-07	100.00	101.50	99.000	99.000	93.197	13,000
2025-03-06	101.00	101.00	99.400	99.400	93.573	41,000
2025-03-05	101.50	103.00	101.00	101.50	95.550	16,000
2025-03-04	101.00	101.50	100.50	100.50	94.609	11,000
2025-03-03	100.50	101.50	100.50	101.00	95.079	12,000
2025-02-27	103.00	104.00	101.50	103.00	96.962	12,002
2025-02-26	103.00	104.50	102.50	103.00	96.962	34,000
2025-02-25	101.00	103.50	101.00	102.00	96.021	11,000
2025-02-24	101.00	102.50	101.00	102.50	96.491	7,000
2025-02-21	100.50	101.50	100.00	101.00	95.079	18,000
2025-02-20	103.00	105.00	101.00	101.00	95.079	37,001
2025-02-19	101.50	102.00	101.50	102.00	96.021	4,000
2025-02-18	102.00	102.50	101.50	101.50	95.550	15,000
2025-02-17	105.50	105.50	103.00	103.00	96.962	5,000
2025-02-14	102.50	105.00	102.50	105.00	98.845	14,000
2025-02-13	101.00	103.50	101.00	103.50	97.433	54,000
2025-02-12	100.50	100.50	100.00	100.50	94.609	5,000
2025-02-11	101.00	101.00	100.50	100.50	94.609	40,300
2025-02-10	103.00	103.00	101.50	101.50	95.550	18,100
2025-02-07	102.50	103.50	101.50	103.50	97.433	54,200
2025-02-06	99.500	107.00	99.000	105.50	99.316	86,218
2025-02-05	100.50	100.50	98.700	99.100	93.291	5,000

← NewerPage 7 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.