TST Group Holding Ltd. (TPE:4439)
Taiwan · Delayed Price · Currency is TWD 101.00
+6.00 (6.32%)
At close: Jul 9, 2026
TST Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 97.00 | 104.50 | 97.00 | 101.00 | 101.00 | 6.32% | 226,069 |
| Jul 8, 2026 | 95.30 | 95.40 | 94.00 | 95.00 | 95.00 | 3.83% | 39,557 |
| Jul 7, 2026 | 91.00 | 91.80 | 90.50 | 91.50 | 91.50 | 0.44% | 11,000 |
| Jul 6, 2026 | 91.20 | 91.40 | 90.50 | 91.10 | 91.10 | -0.76% | 14,083 |
| Jul 3, 2026 | 91.20 | 91.80 | 91.00 | 91.80 | 91.80 | - | 12,322 |
| Jul 2, 2026 | 91.50 | 91.80 | 90.80 | 91.80 | 91.80 | 0.44% | 17,350 |
| Jul 1, 2026 | 91.60 | 91.60 | 91.00 | 91.40 | 91.40 | 0.22% | 12,040 |
| Jun 30, 2026 | 91.00 | 91.30 | 90.20 | 91.20 | 91.20 | 0.22% | 16,000 |
| Jun 29, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 15,029 |
| Jun 26, 2026 | 90.10 | 91.00 | 87.20 | 91.00 | 91.00 | 0.22% | 20,191 |
| Jun 25, 2026 | 90.00 | 90.80 | 90.00 | 90.80 | 90.80 | 0.89% | 2,000 |
| Jun 24, 2026 | 90.00 | 90.00 | 89.80 | 90.00 | 90.00 | - | 4,171 |
| Jun 23, 2026 | 92.70 | 92.70 | 90.00 | 90.00 | 90.00 | -1.96% | 15,054 |
| Jun 22, 2026 | 91.60 | 92.40 | 91.20 | 91.80 | 91.80 | 0.22% | 16,184 |
| Jun 18, 2026 | 91.00 | 91.70 | 91.00 | 91.60 | 91.60 | 1.33% | 13,338 |
| Jun 17, 2026 | 91.00 | 91.70 | 90.40 | 90.40 | 90.40 | - | 25,838 |
| Jun 16, 2026 | 89.20 | 90.40 | 88.80 | 90.40 | 90.40 | 1.35% | 19,000 |
| Jun 15, 2026 | 90.50 | 91.10 | 87.80 | 89.20 | 89.20 | -1.00% | 30,344 |
| Jun 12, 2026 | 88.90 | 92.00 | 88.40 | 90.10 | 90.10 | 2.39% | 22,103 |
| Jun 11, 2026 | 87.80 | 89.00 | 87.40 | 88.00 | 88.00 | 0.23% | 17,720 |
| Jun 10, 2026 | 89.20 | 89.50 | 87.80 | 87.80 | 87.80 | -2.66% | 28,235 |
| Jun 9, 2026 | 90.30 | 90.40 | 88.80 | 90.20 | 90.20 | -0.11% | 21,051 |
| Jun 8, 2026 | 90.00 | 90.30 | 88.50 | 90.30 | 90.30 | 0.33% | 13,016 |
| Jun 5, 2026 | 90.80 | 90.80 | 89.00 | 90.00 | 90.00 | -0.88% | 17,262 |
| Jun 4, 2026 | 90.00 | 90.80 | 89.00 | 90.80 | 90.80 | 0.55% | 30,667 |
| Jun 3, 2026 | 90.30 | 90.70 | 89.00 | 90.30 | 90.30 | -1.31% | 30,066 |
| Jun 2, 2026 | 91.70 | 91.90 | 91.50 | 91.50 | 91.50 | -0.33% | 5,036 |
| Jun 1, 2026 | 92.20 | 92.20 | 90.50 | 91.80 | 91.80 | -0.86% | 14,083 |
| 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 |