TST Group Holding Ltd. (TPE:4439)
Taiwan · Delayed Price · Currency is TWD 99.00
+0.80 (0.81%)
At close: Mar 6, 2026
TST Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.20 | 100.00 | 97.50 | 99.00 | 99.00 | 0.81% | 28,132 |
| Mar 5, 2026 | 99.80 | 100.00 | 97.80 | 98.20 | 98.20 | -0.61% | 24,230 |
| Mar 4, 2026 | 101.50 | 101.50 | 97.50 | 98.80 | 98.80 | -4.08% | 73,842 |
| Mar 3, 2026 | 101.00 | 103.50 | 100.00 | 103.00 | 103.00 | 1.98% | 35,272 |
| Mar 2, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 20,150 |
| Feb 26, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.49% | 25,278 |
| Feb 25, 2026 | 101.50 | 103.00 | 100.50 | 102.50 | 102.50 | - | 35,292 |
| Feb 24, 2026 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.49% | 18,059 |
| Feb 23, 2026 | 102.50 | 103.50 | 102.50 | 103.00 | 103.00 | 0.98% | 16,090 |
| Feb 11, 2026 | 102.50 | 103.00 | 102.00 | 102.00 | 102.00 | -0.49% | 17,214 |
| Feb 10, 2026 | 104.00 | 104.00 | 101.50 | 102.50 | 102.50 | - | 16,053 |
| Feb 9, 2026 | 101.50 | 103.00 | 101.50 | 102.50 | 102.50 | - | 5,565 |
| Feb 6, 2026 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.97% | 6,390 |
| Feb 5, 2026 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | 0.49% | 24,045 |
| Feb 4, 2026 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 0.49% | 9,237 |
| Feb 3, 2026 | 104.00 | 104.50 | 102.00 | 102.50 | 102.50 | 0.99% | 36,108 |
| Feb 2, 2026 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 1.00% | 28,000 |
| Jan 30, 2026 | 103.00 | 103.00 | 100.50 | 100.50 | 100.50 | -2.43% | 17,390 |
| Jan 29, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 0.49% | 14,081 |
| Jan 28, 2026 | 102.50 | 103.00 | 102.50 | 102.50 | 102.50 | 0.49% | 16,012 |
| Jan 27, 2026 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | 0.99% | 9,019 |
| Jan 26, 2026 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | - | 16,004 |
| Jan 23, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 36,109 |
| Jan 22, 2026 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | - | 52,843 |
| 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 |