TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	89.600	89.600	89.000	89.000	83.783	8,052
2024-10-29	88.600	89.600	88.200	89.600	84.348	14,015
2024-10-28	91.000	91.000	91.000	91.000	85.666	1,000
2024-10-25	90.000	90.200	89.800	90.000	84.724	6,005
2024-10-24	91.500	91.500	90.000	90.200	84.912	9,000
2024-10-23	91.000	91.000	90.000	90.000	84.724	5,005
2024-10-22	90.000	90.300	89.800	89.800	84.536	32,015
2024-10-21	92.900	92.900	90.300	90.500	85.195	20,100
2024-10-18	90.800	90.900	90.600	90.700	85.383	7,216
2024-10-17	90.600	90.800	90.600	90.600	85.289	10,239
2024-10-16	90.500	90.600	90.400	90.600	85.289	15,345
2024-10-15	91.000	91.000	91.000	91.000	85.666	8,103
2024-10-14	90.600	90.600	90.000	90.100	84.818	10,000
2024-10-11	91.500	91.500	90.500	90.600	85.289	16,000
2024-10-09	91.500	91.500	91.500	91.500	86.136	1,000
2024-10-08	92.300	92.300	91.500	91.500	86.136	8,034
2024-10-07	92.500	92.500	92.100	92.300	86.889	8,000
2024-10-04	95.900	96.000	92.500	92.500	87.078	16,010
2024-10-01	99.900	99.900	93.800	93.900	88.396	33,015
2024-09-30	90.600	95.200	90.100	95.100	89.525	69,000
2024-09-27	91.300	92.400	91.000	91.200	85.854	12,010
2024-09-26	91.000	91.400	90.500	91.300	85.948	25,079
2024-09-25	90.800	90.900	90.600	90.900	85.571	7,099
2024-09-24	90.600	91.000	90.500	90.600	85.289	21,080
2024-09-23	91.900	91.900	90.600	90.600	85.289	11,000
2024-09-20	90.800	91.400	90.800	91.400	86.042	5,123
2024-09-19	90.600	91.500	90.500	91.500	86.136	14,000
2024-09-18	91.000	91.400	90.500	90.800	85.477	19,000
2024-09-16	90.500	92.000	90.500	91.000	85.666	16,000
2024-09-13	91.200	91.400	90.600	90.800	85.477	18,000
2024-09-12	90.900	91.200	90.900	91.000	85.666	9,000
2024-09-11	91.500	91.500	90.500	90.500	85.195	7,000
2024-09-10	91.500	91.500	90.900	90.900	85.571	3,000
2024-09-09	91.500	91.500	91.500	91.500	86.136	5,000
2024-09-06	91.000	91.500	91.000	91.500	86.136	3,000
2024-09-05	92.500	92.500	91.500	91.500	86.136	16,000
2024-09-04	91.800	93.000	91.800	92.200	86.795	12,000
2024-09-03	94.800	95.600	94.500	94.500	88.960	12,000
2024-09-02	96.500	97.000	95.800	95.800	90.184	5,000
2024-08-30	97.000	97.500	96.500	96.500	90.843	5,000
2024-08-29	94.300	96.900	94.300	96.900	91.220	10,000
2024-08-28	95.000	95.400	95.000	95.400	89.808	10,000
2024-08-27	94.500	96.900	94.000	96.800	91.126	51,000
2024-08-26	99.000	99.000	97.400	98.700	92.914	23,000
2024-08-23	97.000	98.500	96.500	98.500	92.726	20,051
2024-08-22	96.600	96.800	96.500	96.800	91.126	6,000
2024-08-21	97.800	97.800	96.800	97.100	91.408	4,000
2024-08-20	96.500	97.300	96.300	97.000	91.314	10,035
2024-08-19	97.300	97.300	96.500	97.300	91.596	19,000
2024-08-16	98.000	98.000	97.000	97.300	91.596	20,013
2024-08-15	98.800	98.800	97.000	97.500	91.785	24,000
2024-08-14	99.200	99.200	98.000	98.300	92.538	16,020
2024-08-13	100.00	100.00	99.000	99.300	93.479	8,000
2024-08-12	100.00	101.00	100.00	100.00	94.138	11,010
2024-08-09	100.50	100.50	99.000	100.00	94.138	5,000
2024-08-08	100.00	100.50	96.200	97.400	91.690	11,000
2024-08-07	95.000	102.00	95.000	101.00	95.079	35,000
2024-08-06	92.200	93.000	89.000	93.000	87.548	54,010
2024-08-05	100.00	100.00	91.900	92.100	86.701	72,000
2024-08-02	103.50	103.50	101.50	101.50	95.550	36,000

← NewerPage 9 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.