TST Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	101.00	101.00	99.800	99.900	99.900	9,739
2026-10-16	99.500	100.00	99.500	100.00	100.00	29,413
2026-10-15	97.800	99.300	97.800	98.700	98.700	41,000
2026-10-14	97.500	99.300	97.300	99.100	99.100	10,000
2026-10-13	97.700	99.700	97.500	98.000	98.000	85,000
2026-10-12	99.000	99.000	96.000	96.000	96.000	17,000
2026-10-08	96.500	96.800	94.800	96.800	96.800	18,000
2026-10-07	95.800	96.000	95.800	96.000	96.000	6,000
2026-10-06	96.000	96.000	94.000	95.500	95.500	8,000
2026-10-05	95.800	96.900	95.800	96.000	96.000	5,000
2026-10-02	97.700	98.000	95.800	95.800	95.800	9,000
2026-10-01	98.500	98.500	97.000	97.700	97.700	6,000
2026-09-30	97.400	98.400	95.900	98.400	98.400	37,163
2026-09-29	96.800	96.800	95.000	96.500	96.500	14,000
2026-09-24	96.600	97.500	96.000	96.400	96.400	16,000
2026-09-23	96.800	98.500	95.800	98.500	98.500	27,000
2026-09-22	96.800	97.500	95.000	97.500	97.500	29,037
2026-09-21	93.400	95.300	93.400	95.300	95.300	19,100
2026-09-18	94.800	95.200	93.800	93.800	93.800	8,000
2026-09-17	95.500	95.500	93.200	94.500	94.500	24,000
2026-09-16	93.300	94.700	93.200	94.700	94.700	8,000
2026-09-15	93.900	93.900	93.500	93.500	93.500	3,000
2026-09-14	93.900	93.900	93.300	93.900	93.900	9,000
2026-09-11	93.300	94.700	93.300	94.500	94.500	28,000
2026-09-10	95.500	95.500	94.700	95.300	95.300	11,000
2026-09-09	95.500	96.100	95.500	95.500	95.500	12,000
2026-09-08	95.500	96.100	94.900	96.100	96.100	16,000
2026-09-07	97.100	97.100	95.900	96.300	96.300	9,000
2026-09-04	98.700	99.000	96.200	96.200	96.200	21,000
2026-09-03	95.800	97.100	95.700	96.200	96.200	8,010
2026-09-02	96.700	97.000	95.700	95.700	95.700	5,000
2026-09-01	97.600	97.600	96.700	96.700	96.700	16,000
2026-08-31	97.000	99.000	96.300	99.000	99.000	24,002
2026-08-28	97.000	98.700	96.000	98.600	98.600	18,040
2026-08-27	96.400	96.800	96.000	96.000	96.000	15,000
2026-08-26	96.000	97.400	96.000	97.400	97.400	5,000
2026-08-25	96.600	96.800	95.300	96.000	96.000	23,200
2026-08-24	97.200	98.100	97.100	97.200	97.200	18,010
2026-08-21	97.600	99.800	97.600	98.500	98.500	55,100
2026-08-20	103.50	103.50	98.300	99.200	99.200	430,000
2026-08-19	108.00	111.00	107.00	108.50	108.50	248,298
2026-08-18	105.00	107.50	105.00	106.50	106.50	76,460
2026-08-17	101.50	106.00	101.50	104.50	104.50	54,137
2026-08-14	100.50	102.00	100.00	101.50	101.50	10,000
2026-08-13	100.50	101.50	100.50	101.00	101.00	17,000
2026-08-12	102.00	102.50	100.50	100.50	100.50	23,626
2026-08-11	102.50	103.00	102.00	102.50	102.50	24,000
2026-08-10	104.50	105.00	104.00	104.50	104.50	20,020
2026-08-07	102.50	105.00	102.50	104.00	104.00	50,000
2026-08-06	102.50	102.50	101.00	102.00	102.00	4,000
2026-08-05	103.00	103.00	100.50	101.50	101.50	49,000
2026-08-04	101.50	101.50	100.50	101.50	101.50	7,200
2026-08-03	100.00	101.50	100.00	101.50	101.50	14,000
2026-07-31	102.00	103.00	99.900	102.00	102.00	36,124
2026-07-30	99.500	100.50	99.500	100.00	100.00	51,000
2026-07-29	100.00	100.00	97.000	99.200	99.200	16,000
2026-07-28	99.200	100.00	98.500	100.00	100.00	4,000
2026-07-27	99.300	100.00	99.300	100.00	100.00	10,040
2026-07-24	100.50	100.50	99.500	99.700	99.700	19,000
2026-07-23	101.00	101.50	100.00	101.50	101.50	20,000

Page 1 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.