TST Group Holding Ltd. (TPE:4439)
Taiwan · Delayed Price · Currency is TWD 92.60
+1.20 (1.31%)
May 29, 2026, 12:16 PM CST
TST Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 92.50 | 92.60 | 91.50 | 92.60 | 92.60 | 1.31% | 6,132 |
| May 28, 2026 | 92.60 | 92.60 | 91.00 | 91.40 | 91.40 | -0.22% | 9,397 |
| May 27, 2026 | 90.20 | 93.00 | 90.20 | 91.60 | 91.60 | -1.08% | 13,005 |
| May 26, 2026 | 92.00 | 92.60 | 91.00 | 92.60 | 92.60 | -0.43% | 15,637 |
| May 25, 2026 | 92.50 | 93.00 | 92.30 | 93.00 | 93.00 | 1.09% | 4,000 |
| May 22, 2026 | 93.00 | 93.00 | 90.40 | 92.00 | 92.00 | - | 16,190 |
| May 21, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.10% | 15,119 |
| May 20, 2026 | 91.80 | 93.70 | 90.30 | 91.00 | 91.00 | -0.55% | 37,918 |
| May 19, 2026 | 94.80 | 94.80 | 91.50 | 91.50 | 91.50 | -2.66% | 13,166 |
| May 18, 2026 | 96.50 | 96.70 | 94.00 | 94.00 | 94.00 | -2.08% | 29,148 |
| May 15, 2026 | 96.00 | 96.00 | 92.60 | 96.00 | 96.00 | -0.41% | 27,612 |
| May 14, 2026 | 96.50 | 97.10 | 95.80 | 96.40 | 96.40 | 1.15% | 24,355 |
| May 13, 2026 | 97.00 | 97.00 | 94.30 | 95.30 | 95.30 | -1.24% | 27,015 |
| May 12, 2026 | 98.30 | 98.50 | 96.50 | 96.50 | 96.50 | -1.33% | 19,543 |
| May 11, 2026 | 98.50 | 98.90 | 96.20 | 97.80 | 97.80 | -1.21% | 35,176 |
| May 8, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 0.10% | 15,000 |
| May 7, 2026 | 99.20 | 99.20 | 98.00 | 98.90 | 98.90 | -0.50% | 9,000 |
| May 6, 2026 | 98.00 | 99.50 | 98.00 | 99.40 | 99.40 | 1.43% | 8,492 |
| May 5, 2026 | 100.00 | 100.00 | 97.40 | 98.00 | 98.00 | -2.49% | 16,088 |
| May 4, 2026 | 98.50 | 101.00 | 96.50 | 100.50 | 100.50 | 2.45% | 51,336 |
| Apr 30, 2026 | 100.00 | 100.50 | 97.10 | 98.10 | 98.10 | -0.91% | 11,120 |
| Apr 29, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 24,055 |
| Apr 28, 2026 | 98.60 | 99.00 | 97.50 | 99.00 | 99.00 | - | 26,704 |
| Apr 27, 2026 | 100.00 | 100.00 | 98.50 | 99.00 | 99.00 | -1.98% | 43,611 |
| Apr 24, 2026 | 101.50 | 102.00 | 99.70 | 101.00 | 101.00 | - | 24,035 |
| Apr 23, 2026 | 102.00 | 102.00 | 96.80 | 101.00 | 101.00 | -2.88% | 72,013 |
| Apr 22, 2026 | 101.50 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 17,574 |
| Apr 21, 2026 | 99.00 | 105.00 | 97.50 | 103.00 | 103.00 | 4.04% | 178,129 |
| Apr 20, 2026 | 96.40 | 99.00 | 95.80 | 99.00 | 99.00 | 1.64% | 33,632 |
| Apr 17, 2026 | 98.50 | 98.50 | 95.80 | 97.40 | 97.40 | -1.12% | 24,362 |
| Apr 16, 2026 | 98.40 | 98.50 | 96.80 | 98.50 | 98.50 | 0.51% | 7,203 |
| Apr 15, 2026 | 97.50 | 98.10 | 96.70 | 98.00 | 98.00 | 0.51% | 36,160 |
| Apr 14, 2026 | 95.80 | 98.00 | 95.80 | 97.50 | 97.50 | 1.67% | 29,380 |
| Apr 13, 2026 | 96.00 | 97.00 | 95.90 | 95.90 | 95.90 | -2.04% | 11,012 |
| Apr 10, 2026 | 95.60 | 100.50 | 95.60 | 97.90 | 97.90 | 2.19% | 148,777 |
| Apr 9, 2026 | 91.50 | 96.80 | 90.50 | 95.80 | 95.80 | 6.68% | 112,004 |
| Apr 8, 2026 | 86.00 | 89.80 | 86.00 | 89.80 | 89.80 | 4.42% | 33,476 |
| Apr 7, 2026 | 85.00 | 86.70 | 84.30 | 86.00 | 86.00 | 2.14% | 21,003 |
| Apr 2, 2026 | 86.50 | 86.80 | 84.20 | 84.20 | 84.20 | -2.66% | 26,346 |
| Apr 1, 2026 | 86.80 | 86.80 | 84.10 | 86.50 | 86.50 | -0.35% | 41,240 |
| Mar 31, 2026 | 83.90 | 86.80 | 82.10 | 86.80 | 86.80 | 3.33% | 40,018 |
| Mar 30, 2026 | 80.90 | 84.00 | 80.80 | 84.00 | 84.00 | 0.72% | 10,044 |
| Mar 27, 2026 | 83.20 | 83.40 | 81.60 | 83.40 | 83.40 | -0.12% | 19,032 |
| Mar 26, 2026 | 83.70 | 84.80 | 83.40 | 83.50 | 83.50 | -1.76% | 7,074 |
| Mar 25, 2026 | 84.60 | 85.00 | 83.90 | 85.00 | 85.00 | 2.16% | 11,801 |
| Mar 24, 2026 | 82.70 | 83.30 | 82.70 | 83.20 | 83.20 | 1.46% | 15,134 |
| Mar 23, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | -3.53% | 112,665 |
| Mar 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.95% | 3,002 |
| Mar 19, 2026 | 84.50 | 85.50 | 83.00 | 84.20 | 84.20 | -2.43% | 31,541 |
| Mar 18, 2026 | 87.10 | 87.20 | 85.90 | 86.30 | 86.30 | 0.35% | 12,020 |