TST Group Holding Ltd. (TPE:4439)
Taiwan · Delayed Price · Currency is TWD 96.80
0.00 (0.00%)
Sep 23, 2025, 12:18 PM CST
TST Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 95.20 | 96.90 | 95.10 | 96.90 | 96.90 | 1.04% | 20,215 |
| Sep 18, 2025 | 95.30 | 95.90 | 94.90 | 95.90 | 95.90 | 0.63% | 19,150 |
| Sep 17, 2025 | 96.00 | 96.00 | 95.30 | 95.30 | 95.30 | -0.94% | 8,000 |
| Sep 16, 2025 | 96.00 | 96.20 | 96.00 | 96.20 | 96.20 | 0.21% | 8,000 |
| Sep 15, 2025 | 97.00 | 97.90 | 96.00 | 96.00 | 96.00 | 1.05% | 34,000 |
| Sep 12, 2025 | 94.80 | 95.50 | 94.80 | 95.00 | 95.00 | 0.21% | 18,051 |
| Sep 11, 2025 | 95.70 | 96.00 | 94.80 | 94.80 | 94.80 | -0.42% | 26,032 |
| Sep 10, 2025 | 95.50 | 95.90 | 95.20 | 95.20 | 95.20 | -0.31% | 21,000 |
| Sep 9, 2025 | 95.50 | 95.70 | 95.50 | 95.50 | 95.50 | 0.53% | 20,000 |
| Sep 8, 2025 | 94.40 | 95.50 | 93.50 | 95.00 | 95.00 | -0.84% | 13,000 |
| Sep 5, 2025 | 96.50 | 96.50 | 95.80 | 95.80 | 95.80 | 1.59% | 8,000 |
| Sep 4, 2025 | 95.60 | 96.90 | 94.30 | 94.30 | 94.30 | -1.36% | 14,000 |
| Sep 3, 2025 | 96.00 | 96.00 | 95.40 | 95.60 | 95.60 | 0.21% | 15,000 |
| Sep 2, 2025 | 97.30 | 97.30 | 93.90 | 95.40 | 95.40 | 0.42% | 15,000 |
| Sep 1, 2025 | 93.60 | 95.90 | 93.60 | 95.00 | 95.00 | 1.50% | 44,000 |
| Aug 29, 2025 | 93.20 | 94.00 | 92.00 | 93.60 | 93.60 | 2.30% | 35,000 |
| Aug 28, 2025 | 90.00 | 92.60 | 89.90 | 91.50 | 91.50 | 1.67% | 34,000 |
| Aug 27, 2025 | 90.00 | 90.30 | 89.70 | 90.00 | 90.00 | - | 20,090 |
| Aug 26, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | - | 8,000 |
| Aug 25, 2025 | 91.00 | 91.50 | 90.00 | 90.00 | 90.00 | -1.10% | 6,000 |
| Aug 22, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.22% | 4,000 |
| Aug 21, 2025 | 88.00 | 90.00 | 88.00 | 89.90 | 89.90 | 2.16% | 8,000 |
| Aug 20, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.35% | 3,000 |
| Aug 19, 2025 | 90.50 | 90.50 | 89.20 | 89.20 | 89.20 | 0.11% | 2,000 |
| Aug 18, 2025 | 90.80 | 90.80 | 89.10 | 89.10 | 89.10 | -1.87% | 7,000 |
| Aug 15, 2025 | 90.00 | 91.00 | 90.00 | 90.80 | 90.80 | 2.71% | 4,000 |
| Aug 14, 2025 | 88.60 | 88.80 | 88.40 | 88.40 | 88.40 | -0.11% | 12,000 |
| Aug 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | 4,000 |
| Aug 12, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | 1,000 |
| Aug 11, 2025 | 87.00 | 88.40 | 86.50 | 88.00 | 88.00 | -1.57% | 11,010 |
| Aug 8, 2025 | 90.00 | 90.00 | 88.90 | 89.40 | 89.40 | -0.67% | 8,000 |
| Aug 7, 2025 | 90.00 | 90.00 | 88.80 | 90.00 | 90.00 | - | 7,000 |
| Aug 6, 2025 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | - | 14,000 |
| Aug 5, 2025 | 92.50 | 92.50 | 90.00 | 90.00 | 90.00 | -0.22% | 6,000 |
| Aug 4, 2025 | 90.60 | 90.60 | 90.20 | 90.20 | 90.20 | 0.22% | 2,000 |
| Aug 1, 2025 | 90.70 | 90.70 | 90.00 | 90.00 | 90.00 | -1.42% | 11,000 |
| Jul 31, 2025 | 92.00 | 92.00 | 91.30 | 91.30 | 91.30 | -0.76% | 3,000 |
| Jul 30, 2025 | 90.50 | 92.00 | 90.50 | 92.00 | 92.00 | - | 5,000 |
| Jul 29, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 90.00 | 0.44% | 3,000 |
| Jul 28, 2025 | 91.60 | 92.50 | 91.60 | 91.60 | 89.61 | - | 15,000 |
| Jul 25, 2025 | 92.60 | 92.60 | 91.60 | 91.60 | 89.61 | -1.72% | 17,020 |
| Jul 24, 2025 | 94.50 | 94.50 | 93.20 | 93.20 | 91.17 | -1.89% | 2,000 |
| Jul 23, 2025 | 96.40 | 96.40 | 95.00 | 95.00 | 92.93 | 0.11% | 3,000 |
| Jul 22, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 92.84 | 1.50% | 1,000 |
| Jul 21, 2025 | 93.30 | 93.50 | 92.80 | 93.50 | 91.47 | -0.11% | 15,000 |
| Jul 18, 2025 | 94.00 | 97.20 | 93.60 | 93.60 | 91.57 | -1.37% | 9,016 |
| Jul 17, 2025 | 95.10 | 95.10 | 94.90 | 94.90 | 92.84 | -2.57% | 8,010 |
| Jul 16, 2025 | 95.10 | 97.40 | 94.70 | 97.40 | 95.28 | 3.29% | 5,040 |
| Jul 15, 2025 | 93.80 | 97.00 | 93.80 | 94.30 | 92.25 | 0.53% | 19,000 |
| Jul 14, 2025 | 94.50 | 94.50 | 93.80 | 93.80 | 91.76 | -1.78% | 7,000 |