TST Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 100.50 | 100.50 | 98.000 | 98.600 | 92.820 | 17,002 |
| 2025-02-03 | 98.000 | 98.000 | 98.000 | 98.000 | 92.255 | 2,000 |
| 2025-01-22 | 98.000 | 98.000 | 98.000 | 98.000 | 92.255 | 4,000 |
| 2025-01-21 | 98.000 | 98.400 | 98.000 | 98.000 | 92.255 | 4,000 |
| 2025-01-20 | 98.000 | 99.000 | 98.000 | 98.100 | 92.349 | 6,000 |
| 2025-01-17 | 99.700 | 99.700 | 98.000 | 98.000 | 92.255 | 7,016 |
| 2025-01-16 | 102.00 | 102.00 | 99.000 | 99.000 | 93.197 | 8,001 |
| 2025-01-15 | 101.00 | 101.00 | 98.700 | 98.700 | 92.914 | 23,022 |
| 2025-01-14 | 102.50 | 102.50 | 99.800 | 99.800 | 93.950 | 8,000 |
| 2025-01-13 | 100.50 | 100.50 | 99.700 | 99.700 | 93.856 | 18,000 |
| 2025-01-10 | 103.00 | 103.00 | 102.00 | 102.00 | 96.021 | 17,000 |
| 2025-01-09 | 103.00 | 103.00 | 103.00 | 103.00 | 96.962 | 14,000 |
| 2025-01-08 | 102.50 | 103.50 | 102.50 | 103.00 | 96.962 | 23,000 |
| 2025-01-07 | 104.00 | 104.00 | 103.50 | 103.50 | 97.433 | 19,000 |
| 2025-01-06 | 105.00 | 105.50 | 104.00 | 104.00 | 97.904 | 40,010 |
| 2025-01-03 | 106.00 | 106.50 | 104.50 | 105.50 | 99.316 | 14,000 |
| 2025-01-02 | 109.00 | 109.00 | 104.00 | 104.50 | 98.374 | 24,400 |
| 2024-12-31 | 101.00 | 111.00 | 100.00 | 111.00 | 104.49 | 80,301 |
| 2024-12-30 | 99.000 | 101.50 | 99.000 | 101.50 | 95.550 | 27,250 |
| 2024-12-27 | 101.00 | 101.00 | 99.800 | 99.900 | 94.044 | 10,000 |
| 2024-12-26 | 99.500 | 101.00 | 99.500 | 101.00 | 95.079 | 14,055 |
| 2024-12-25 | 99.600 | 101.00 | 99.600 | 101.00 | 95.079 | 34,000 |
| 2024-12-24 | 99.000 | 99.800 | 99.000 | 99.600 | 93.761 | 31,000 |
| 2024-12-23 | 95.600 | 99.900 | 95.500 | 99.900 | 94.044 | 54,100 |
| 2024-12-20 | 94.800 | 95.600 | 94.800 | 95.500 | 89.902 | 25,000 |
| 2024-12-19 | 95.900 | 96.100 | 95.900 | 96.100 | 90.467 | 7,000 |
| 2024-12-18 | 96.800 | 98.000 | 95.800 | 97.100 | 91.408 | 19,000 |
| 2024-12-17 | 97.900 | 98.000 | 97.000 | 97.900 | 92.161 | 27,000 |
| 2024-12-16 | 98.000 | 98.100 | 97.900 | 98.000 | 92.255 | 20,000 |
| 2024-12-13 | 98.100 | 98.500 | 97.100 | 98.000 | 92.255 | 29,000 |
| 2024-12-12 | 98.000 | 98.500 | 98.000 | 98.000 | 92.255 | 7,000 |
| 2024-12-11 | 96.000 | 97.900 | 96.000 | 97.900 | 92.161 | 14,000 |
| 2024-12-10 | 98.000 | 101.50 | 98.000 | 99.700 | 93.856 | 36,000 |
| 2024-12-09 | 97.300 | 98.000 | 97.300 | 98.000 | 92.255 | 10,000 |
| 2024-12-06 | 97.500 | 98.000 | 97.200 | 97.300 | 91.596 | 8,000 |
| 2024-12-05 | 95.500 | 98.000 | 95.500 | 97.500 | 91.785 | 33,009 |
| 2024-12-04 | 95.000 | 95.000 | 95.000 | 95.000 | 89.431 | 5,000 |
| 2024-12-03 | 95.000 | 95.500 | 94.500 | 94.700 | 89.149 | 13,010 |
| 2024-12-02 | 93.500 | 95.000 | 93.500 | 95.000 | 89.431 | 7,000 |
| 2024-11-29 | 94.000 | 94.000 | 94.000 | 94.000 | 88.490 | 5,200 |
| 2024-11-28 | 94.200 | 94.400 | 94.200 | 94.400 | 88.866 | 12,010 |
| 2024-11-27 | 94.900 | 94.900 | 94.000 | 94.400 | 88.866 | 18,010 |
| 2024-11-26 | 93.900 | 94.900 | 93.600 | 94.900 | 89.337 | 16,450 |
| 2024-11-25 | 93.600 | 95.000 | 93.600 | 94.300 | 88.772 | 17,000 |
| 2024-11-22 | 92.000 | 93.900 | 92.000 | 93.600 | 88.113 | 9,000 |
| 2024-11-21 | 91.200 | 92.500 | 91.200 | 92.200 | 86.795 | 10,010 |
| 2024-11-20 | 92.800 | 92.800 | 92.800 | 92.800 | 87.360 | 24,018 |
| 2024-11-19 | 91.000 | 93.700 | 89.300 | 90.000 | 84.724 | 58,000 |
| 2024-11-18 | 89.500 | 89.500 | 88.900 | 89.500 | 84.254 | 25,000 |
| 2024-11-15 | 89.500 | 90.000 | 89.000 | 89.300 | 84.065 | 20,000 |
| 2024-11-14 | 89.000 | 90.600 | 89.000 | 89.500 | 84.254 | 47,006 |
| 2024-11-13 | 89.400 | 91.300 | 89.400 | 89.800 | 84.536 | 18,000 |
| 2024-11-12 | 90.000 | 90.100 | 90.000 | 90.000 | 84.724 | 16,000 |
| 2024-11-11 | 91.000 | 91.500 | 91.000 | 91.000 | 85.666 | 11,000 |
| 2024-11-08 | 89.800 | 90.500 | 89.800 | 90.500 | 85.195 | 6,000 |
| 2024-11-07 | 90.000 | 90.500 | 90.000 | 90.200 | 84.912 | 7,000 |
| 2024-11-06 | 89.500 | 90.000 | 89.000 | 90.000 | 84.724 | 16,154 |
| 2024-11-05 | 90.000 | 90.900 | 89.500 | 90.100 | 84.818 | 17,000 |
| 2024-11-04 | 91.100 | 91.100 | 89.500 | 89.900 | 84.630 | 11,000 |
| 2024-11-01 | 89.300 | 90.800 | 89.000 | 90.800 | 85.477 | 16,000 |
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.