TST Group Holding Ltd. (TPE:4439)
Taiwan · Delayed Price · Currency is TWD 100.50
+1.30 (1.31%)
Jul 30, 2026, 11:43 AM CST
TST Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 100.00 | 100.00 | 97.00 | 99.20 | 99.20 | -0.80% | 17,586 |
| Jul 28, 2026 | 99.20 | 100.00 | 98.50 | 100.00 | 100.00 | - | 4,601 |
| Jul 27, 2026 | 99.30 | 100.00 | 99.30 | 100.00 | 100.00 | 0.30% | 10,000 |
| Jul 24, 2026 | 100.50 | 100.50 | 99.50 | 99.70 | 99.70 | -1.77% | 19,036 |
| Jul 23, 2026 | 101.00 | 101.50 | 100.00 | 101.50 | 101.50 | 0.50% | 20,110 |
| Jul 22, 2026 | 99.80 | 101.00 | 99.50 | 101.00 | 101.00 | - | 31,112 |
| Jul 21, 2026 | 101.50 | 101.50 | 99.70 | 101.00 | 101.00 | - | 12,412 |
| Jul 20, 2026 | 101.50 | 101.50 | 99.20 | 101.00 | 101.00 | 1.00% | 15,755 |
| Jul 17, 2026 | 100.00 | 102.50 | 98.50 | 100.00 | 100.00 | -0.50% | 24,810 |
| Jul 16, 2026 | 104.00 | 104.00 | 100.50 | 100.50 | 100.50 | -2.83% | 58,473 |
| Jul 15, 2026 | 107.50 | 108.00 | 103.50 | 107.50 | 103.43 | - | 46,077 |
| Jul 14, 2026 | 104.00 | 114.00 | 104.00 | 107.50 | 103.43 | 3.37% | 194,391 |
| Jul 13, 2026 | 101.00 | 104.00 | 97.80 | 104.00 | 100.06 | 2.97% | 105,494 |
| Jul 9, 2026 | 97.00 | 104.50 | 97.00 | 101.00 | 97.17 | 6.32% | 227,141 |
| Jul 8, 2026 | 95.30 | 95.40 | 94.00 | 95.00 | 91.40 | 3.83% | 39,557 |
| Jul 7, 2026 | 91.00 | 91.80 | 90.50 | 91.50 | 88.03 | 0.44% | 11,000 |
| Jul 6, 2026 | 91.20 | 91.40 | 90.50 | 91.10 | 87.65 | -0.76% | 14,083 |
| Jul 3, 2026 | 91.20 | 91.80 | 91.00 | 91.80 | 88.32 | - | 12,322 |
| Jul 2, 2026 | 91.50 | 91.80 | 90.80 | 91.80 | 88.32 | 0.44% | 17,350 |
| Jul 1, 2026 | 91.60 | 91.60 | 91.00 | 91.40 | 87.94 | 0.22% | 12,040 |
| Jun 30, 2026 | 91.00 | 91.30 | 90.20 | 91.20 | 87.75 | 0.22% | 16,000 |
| Jun 29, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 87.55 | - | 15,029 |
| Jun 26, 2026 | 90.10 | 91.00 | 87.20 | 91.00 | 87.55 | 0.22% | 20,191 |
| Jun 25, 2026 | 90.00 | 90.80 | 90.00 | 90.80 | 87.36 | 0.89% | 2,000 |
| Jun 24, 2026 | 90.00 | 90.00 | 89.80 | 90.00 | 86.59 | - | 4,171 |
| Jun 23, 2026 | 92.70 | 92.70 | 90.00 | 90.00 | 86.59 | -1.96% | 15,054 |
| Jun 22, 2026 | 91.60 | 92.40 | 91.20 | 91.80 | 88.32 | 0.22% | 16,184 |
| Jun 18, 2026 | 91.00 | 91.70 | 91.00 | 91.60 | 88.13 | 1.33% | 13,338 |
| Jun 17, 2026 | 91.00 | 91.70 | 90.40 | 90.40 | 86.98 | - | 25,838 |
| Jun 16, 2026 | 89.20 | 90.40 | 88.80 | 90.40 | 86.98 | 1.35% | 19,000 |
| Jun 15, 2026 | 90.50 | 91.10 | 87.80 | 89.20 | 85.82 | -1.00% | 30,344 |
| Jun 12, 2026 | 88.90 | 92.00 | 88.40 | 90.10 | 86.69 | 2.39% | 22,103 |
| Jun 11, 2026 | 87.80 | 89.00 | 87.40 | 88.00 | 84.67 | 0.23% | 17,720 |
| Jun 10, 2026 | 89.20 | 89.50 | 87.80 | 87.80 | 84.47 | -2.66% | 28,235 |
| Jun 9, 2026 | 90.30 | 90.40 | 88.80 | 90.20 | 86.78 | -0.11% | 21,051 |
| Jun 8, 2026 | 90.00 | 90.30 | 88.50 | 90.30 | 86.88 | 0.33% | 13,016 |
| Jun 5, 2026 | 90.80 | 90.80 | 89.00 | 90.00 | 86.59 | -0.88% | 17,262 |
| Jun 4, 2026 | 90.00 | 90.80 | 89.00 | 90.80 | 87.36 | 0.55% | 30,667 |
| Jun 3, 2026 | 90.30 | 90.70 | 89.00 | 90.30 | 86.88 | -1.31% | 30,066 |
| Jun 2, 2026 | 91.70 | 91.90 | 91.50 | 91.50 | 88.03 | -0.33% | 5,036 |
| Jun 1, 2026 | 92.20 | 92.20 | 90.50 | 91.80 | 88.32 | -0.86% | 14,083 |
| May 29, 2026 | 92.50 | 92.60 | 91.50 | 92.60 | 89.09 | 1.31% | 6,132 |
| May 28, 2026 | 92.60 | 92.60 | 91.00 | 91.40 | 87.94 | -0.22% | 9,446 |
| May 27, 2026 | 90.20 | 93.00 | 90.20 | 91.60 | 88.13 | -1.08% | 13,005 |
| May 26, 2026 | 92.00 | 92.60 | 91.00 | 92.60 | 89.09 | -0.43% | 15,637 |
| May 25, 2026 | 92.50 | 93.00 | 92.30 | 93.00 | 89.48 | 1.09% | 4,000 |
| May 22, 2026 | 93.00 | 93.00 | 90.40 | 92.00 | 88.52 | - | 16,190 |
| May 21, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 88.52 | 1.10% | 15,119 |
| May 20, 2026 | 91.80 | 93.70 | 90.30 | 91.00 | 87.55 | -0.55% | 37,918 |
| May 19, 2026 | 94.80 | 94.80 | 91.50 | 91.50 | 88.03 | -2.66% | 13,166 |