TST Group Holding Ltd. (TPE:4439)
Taiwan · Delayed Price · Currency is TWD 100.00
+1.30 (1.32%)
Oct 16, 2026, 1:30 PM CST
TST Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 1.32% | 29,413 |
| Oct 15, 2026 | 97.80 | 99.30 | 97.80 | 98.70 | 98.70 | -0.40% | 41,149 |
| Oct 14, 2026 | 97.50 | 99.30 | 97.30 | 99.10 | 99.10 | 1.12% | 10,730 |
| Oct 13, 2026 | 97.70 | 99.70 | 97.50 | 98.00 | 98.00 | 2.08% | 85,915 |
| Oct 12, 2026 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | -0.83% | 17,281 |
| Oct 8, 2026 | 96.50 | 96.80 | 94.80 | 96.80 | 96.80 | 0.83% | 18,000 |
| Oct 7, 2026 | 95.80 | 96.00 | 95.80 | 96.00 | 96.00 | 0.52% | 6,412 |
| Oct 6, 2026 | 96.00 | 96.00 | 94.00 | 95.50 | 95.50 | -0.52% | 8,774 |
| Oct 5, 2026 | 95.80 | 96.90 | 95.80 | 96.00 | 96.00 | 0.21% | 5,050 |
| Oct 2, 2026 | 97.70 | 98.00 | 95.80 | 95.80 | 95.80 | -1.94% | 10,079 |
| Oct 1, 2026 | 98.50 | 98.50 | 97.00 | 97.70 | 97.70 | -0.71% | 6,015 |
| Sep 30, 2026 | 97.40 | 98.40 | 95.90 | 98.40 | 98.40 | 1.97% | 37,233 |
| Sep 29, 2026 | 96.80 | 96.80 | 95.00 | 96.50 | 96.50 | 0.10% | 14,109 |
| Sep 24, 2026 | 96.60 | 97.50 | 96.00 | 96.40 | 96.40 | -2.13% | 16,010 |
| Sep 23, 2026 | 96.80 | 98.50 | 95.80 | 98.50 | 98.50 | 1.03% | 27,474 |
| Sep 22, 2026 | 96.80 | 97.50 | 95.00 | 97.50 | 97.50 | 2.31% | 29,010 |
| Sep 21, 2026 | 93.40 | 95.30 | 93.40 | 95.30 | 95.30 | 1.60% | 19,518 |
| Sep 18, 2026 | 94.80 | 95.20 | 93.80 | 93.80 | 93.80 | -0.74% | 8,510 |
| Sep 17, 2026 | 95.50 | 95.50 | 93.20 | 94.50 | 94.50 | -0.21% | 24,234 |
| Sep 16, 2026 | 93.30 | 94.70 | 93.20 | 94.70 | 94.70 | 1.28% | 9,000 |
| Sep 15, 2026 | 93.90 | 93.90 | 93.50 | 93.50 | 93.50 | -0.43% | 3,791 |
| Sep 14, 2026 | 93.90 | 93.90 | 93.30 | 93.90 | 93.90 | -0.63% | 9,679 |
| Sep 11, 2026 | 93.30 | 94.70 | 93.30 | 94.50 | 94.50 | -0.84% | 28,605 |
| Sep 10, 2026 | 95.50 | 95.50 | 94.70 | 95.30 | 95.30 | -0.21% | 11,080 |
| Sep 9, 2026 | 95.50 | 96.10 | 95.50 | 95.50 | 95.50 | -0.62% | 12,296 |
| Sep 8, 2026 | 95.50 | 96.10 | 94.90 | 96.10 | 96.10 | -0.21% | 17,459 |
| Sep 7, 2026 | 97.10 | 97.10 | 95.90 | 96.30 | 96.30 | 0.10% | 9,704 |
| Sep 4, 2026 | 98.70 | 99.00 | 96.20 | 96.20 | 96.20 | - | 21,072 |
| Sep 3, 2026 | 95.80 | 97.10 | 95.70 | 96.20 | 96.20 | 0.52% | 8,933 |
| Sep 2, 2026 | 96.70 | 97.00 | 95.70 | 95.70 | 95.70 | -1.03% | 5,580 |
| Sep 1, 2026 | 97.60 | 97.60 | 96.70 | 96.70 | 96.70 | -2.32% | 16,418 |
| Aug 31, 2026 | 97.00 | 99.00 | 96.30 | 99.00 | 99.00 | 0.41% | 24,306 |
| Aug 28, 2026 | 97.00 | 98.70 | 96.00 | 98.60 | 98.60 | 2.71% | 19,060 |
| Aug 27, 2026 | 96.40 | 96.80 | 96.00 | 96.00 | 96.00 | -1.44% | 16,154 |
| Aug 26, 2026 | 96.00 | 97.40 | 96.00 | 97.40 | 97.40 | 1.46% | 5,753 |
| Aug 25, 2026 | 96.60 | 96.80 | 95.30 | 96.00 | 96.00 | -1.23% | 23,689 |
| Aug 24, 2026 | 97.20 | 98.10 | 97.10 | 97.20 | 97.20 | -1.32% | 19,128 |
| Aug 21, 2026 | 97.60 | 99.80 | 97.60 | 98.50 | 98.50 | -0.71% | 55,644 |
| Aug 20, 2026 | 103.50 | 103.50 | 98.30 | 99.20 | 99.20 | -8.57% | 432,961 |
| Aug 19, 2026 | 108.00 | 111.00 | 107.00 | 108.50 | 108.50 | 1.88% | 254,962 |
| Aug 18, 2026 | 105.00 | 107.50 | 105.00 | 106.50 | 106.50 | 1.91% | 79,838 |
| Aug 17, 2026 | 101.50 | 106.00 | 101.50 | 104.50 | 104.50 | 2.96% | 55,859 |
| Aug 14, 2026 | 100.50 | 102.00 | 100.00 | 101.50 | 101.50 | 0.50% | 10,061 |
| Aug 13, 2026 | 100.50 | 101.50 | 100.50 | 101.00 | 101.00 | 0.50% | 19,865 |
| Aug 12, 2026 | 102.00 | 102.50 | 100.50 | 100.50 | 100.50 | -1.95% | 24,162 |
| Aug 11, 2026 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | -1.91% | 25,077 |
| Aug 10, 2026 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | 0.48% | 20,175 |
| Aug 7, 2026 | 102.50 | 105.00 | 102.50 | 104.00 | 104.00 | 1.96% | 51,335 |
| Aug 6, 2026 | 102.50 | 102.50 | 101.00 | 102.00 | 102.00 | 0.49% | 4,202 |
| Aug 5, 2026 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | - | 49,105 |