TST Group Holding Ltd. (TPE:4439)
Taiwan · Delayed Price · Currency is TWD 95.40
-0.90 (-0.93%)
Sep 8, 2026, 12:47 PM CST
TST Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 101.50 | 101.50 | 100.50 | 101.50 | 101.50 | - | 7,905 |
| Aug 3, 2026 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | -0.49% | 14,011 |
| Jul 31, 2026 | 102.00 | 103.00 | 99.90 | 102.00 | 102.00 | 2.00% | 37,253 |
| Jul 30, 2026 | 99.50 | 100.50 | 99.50 | 100.00 | 100.00 | 0.81% | 51,131 |
| 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% | 10,040 |
| 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 |