TST Group Holding Ltd. (TPE:4439)
Taiwan · Delayed Price · Currency is TWD 101.00
-0.50 (-0.50%)
Jan 22, 2026, 1:35 PM CST
TST Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 35,578 |
| Jan 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 9,020 |
| Jan 19, 2026 | 101.50 | 104.00 | 101.50 | 102.00 | 102.00 | -0.97% | 23,156 |
| Jan 16, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.44% | 16,635 |
| Jan 15, 2026 | 105.00 | 105.00 | 104.00 | 104.50 | 104.50 | -0.48% | 7,200 |
| Jan 14, 2026 | 105.00 | 106.50 | 104.00 | 105.00 | 105.00 | 0.48% | 26,073 |
| Jan 13, 2026 | 105.50 | 107.50 | 104.50 | 104.50 | 104.50 | - | 51,014 |
| Jan 12, 2026 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | 1.46% | 7,000 |
| Jan 9, 2026 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 1.98% | 22,205 |
| Jan 8, 2026 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | - | 5,365 |
| Jan 7, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 0.50% | 4,016 |
| Jan 6, 2026 | 100.50 | 100.50 | 100.00 | 100.50 | 100.50 | - | 18,001 |
| Jan 5, 2026 | 103.50 | 103.50 | 100.00 | 100.50 | 100.50 | -2.43% | 35,070 |
| Jan 2, 2026 | 106.50 | 106.50 | 103.00 | 103.00 | 103.00 | -3.29% | 22,327 |
| Dec 31, 2025 | 103.50 | 106.50 | 103.00 | 106.50 | 106.50 | 3.40% | 27,264 |
| Dec 30, 2025 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 0.98% | 6,000 |
| Dec 29, 2025 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | - | 7,208 |
| Dec 26, 2025 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | - | 6,042 |
| Dec 24, 2025 | 102.50 | 102.50 | 101.00 | 102.00 | 102.00 | 0.49% | 9,120 |
| Dec 23, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.49% | 31,923 |
| Dec 22, 2025 | 101.50 | 102.50 | 101.00 | 102.00 | 102.00 | 0.99% | 15,010 |
| Dec 19, 2025 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | -0.49% | 22,756 |
| Dec 18, 2025 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | -1.93% | 31,250 |
| Dec 17, 2025 | 103.00 | 104.50 | 103.00 | 103.50 | 103.50 | - | 8,225 |
| Dec 16, 2025 | 102.50 | 103.50 | 102.00 | 103.50 | 103.50 | 1.47% | 33,150 |
| Dec 15, 2025 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | -1.45% | 41,662 |
| Dec 12, 2025 | 103.00 | 103.50 | 102.50 | 103.50 | 103.50 | - | 8,085 |
| Dec 11, 2025 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | -1.90% | 21,982 |
| Dec 10, 2025 | 99.80 | 106.00 | 99.80 | 105.50 | 105.50 | 5.82% | 53,334 |
| Dec 9, 2025 | 103.00 | 103.00 | 99.70 | 99.70 | 99.70 | -3.67% | 40,831 |
| Dec 8, 2025 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | - | 7,485 |
| Dec 5, 2025 | 103.50 | 103.50 | 103.00 | 103.50 | 103.50 | - | 5,359 |
| Dec 4, 2025 | 102.00 | 104.00 | 102.00 | 103.50 | 103.50 | - | 7,100 |
| Dec 3, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | 0.49% | 18,286 |
| Dec 2, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 33,598 |
| Dec 1, 2025 | 106.50 | 106.50 | 103.50 | 104.00 | 104.00 | -0.95% | 20,810 |
| Nov 28, 2025 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | 0.48% | 20,485 |
| Nov 27, 2025 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | -1.88% | 28,812 |
| Nov 26, 2025 | 108.50 | 108.50 | 105.00 | 106.50 | 106.50 | -1.39% | 56,725 |
| Nov 25, 2025 | 107.50 | 108.00 | 105.50 | 108.00 | 108.00 | - | 40,672 |
| Nov 24, 2025 | 105.50 | 109.00 | 105.50 | 108.00 | 108.00 | 1.89% | 72,698 |
| Nov 21, 2025 | 108.00 | 109.50 | 104.50 | 106.00 | 106.00 | -1.40% | 96,245 |
| Nov 20, 2025 | 104.00 | 109.50 | 100.00 | 107.50 | 107.50 | 3.37% | 230,946 |
| Nov 19, 2025 | 99.80 | 107.00 | 99.00 | 104.00 | 104.00 | 6.78% | 269,714 |
| Nov 18, 2025 | 97.10 | 98.10 | 97.00 | 97.40 | 97.40 | 0.31% | 51,624 |
| Nov 17, 2025 | 99.80 | 99.80 | 96.60 | 97.10 | 97.10 | 6.94% | 143,874 |
| Nov 14, 2025 | 91.00 | 91.00 | 90.80 | 90.80 | 90.80 | 0.33% | 3,000 |
| Nov 13, 2025 | 89.40 | 90.90 | 89.40 | 90.50 | 90.50 | 0.33% | 10,104 |
| Nov 12, 2025 | 89.50 | 90.40 | 89.20 | 90.20 | 90.20 | -0.88% | 11,866 |
| Nov 11, 2025 | 91.00 | 91.00 | 89.10 | 91.00 | 91.00 | - | 21,071 |