TST Group Holding Ltd. (TPE:4439)
Taiwan
· Delayed Price · Currency is TWD 90.70
-8.30 (-8.38%)
At close: Mar 9, 2026
TST Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 96.50 | 96.50 | 89.30 | 90.70 | 90.70 | -8.38% | 102,397 |
| Mar 6, 2026 | 98.20 | 100.00 | 97.50 | 99.00 | 99.00 | 0.81% | 28,132 |
| Mar 5, 2026 | 99.80 | 100.00 | 97.80 | 98.20 | 98.20 | -0.61% | 24,230 |
| Mar 4, 2026 | 101.50 | 101.50 | 97.50 | 98.80 | 98.80 | -4.08% | 73,842 |
| Mar 3, 2026 | 101.00 | 103.50 | 100.00 | 103.00 | 103.00 | 1.98% | 35,272 |
| Mar 2, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 20,150 |
| Feb 26, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.49% | 25,278 |
| Feb 25, 2026 | 101.50 | 103.00 | 100.50 | 102.50 | 102.50 | - | 35,292 |
| Feb 24, 2026 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.49% | 18,059 |
| Feb 23, 2026 | 102.50 | 103.50 | 102.50 | 103.00 | 103.00 | 0.98% | 16,090 |
| Feb 11, 2026 | 102.50 | 103.00 | 102.00 | 102.00 | 102.00 | -0.49% | 17,214 |
| Feb 10, 2026 | 104.00 | 104.00 | 101.50 | 102.50 | 102.50 | - | 16,053 |
| Feb 9, 2026 | 101.50 | 103.00 | 101.50 | 102.50 | 102.50 | - | 5,565 |
| Feb 6, 2026 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.97% | 6,390 |
| Feb 5, 2026 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | 0.49% | 24,045 |
| Feb 4, 2026 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 0.49% | 9,237 |
| Feb 3, 2026 | 104.00 | 104.50 | 102.00 | 102.50 | 102.50 | 0.99% | 36,108 |
| Feb 2, 2026 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 1.00% | 28,000 |
| Jan 30, 2026 | 103.00 | 103.00 | 100.50 | 100.50 | 100.50 | -2.43% | 17,390 |
| Jan 29, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 0.49% | 14,081 |
| Jan 28, 2026 | 102.50 | 103.00 | 102.50 | 102.50 | 102.50 | 0.49% | 16,012 |
| Jan 27, 2026 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | 0.99% | 9,019 |
| Jan 26, 2026 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | - | 16,004 |
| Jan 23, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 36,109 |
| Jan 22, 2026 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | - | 52,843 |
| Jan 21, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 35,578 |
| Jan 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 9,020 |
| Jan 19, 2026 | 101.50 | 104.00 | 101.50 | 102.00 | 102.00 | -0.97% | 23,156 |
| Jan 16, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.44% | 16,635 |
| Jan 15, 2026 | 105.00 | 105.00 | 104.00 | 104.50 | 104.50 | -0.48% | 7,200 |
| Jan 14, 2026 | 105.00 | 106.50 | 104.00 | 105.00 | 105.00 | 0.48% | 26,073 |
| Jan 13, 2026 | 105.50 | 107.50 | 104.50 | 104.50 | 104.50 | - | 51,014 |
| Jan 12, 2026 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | 1.46% | 7,000 |
| Jan 9, 2026 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 1.98% | 22,205 |
| Jan 8, 2026 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | - | 5,365 |
| Jan 7, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 0.50% | 4,016 |
| Jan 6, 2026 | 100.50 | 100.50 | 100.00 | 100.50 | 100.50 | - | 18,001 |
| Jan 5, 2026 | 103.50 | 103.50 | 100.00 | 100.50 | 100.50 | -2.43% | 35,070 |
| Jan 2, 2026 | 106.50 | 106.50 | 103.00 | 103.00 | 103.00 | -3.29% | 22,327 |
| Dec 31, 2025 | 103.50 | 106.50 | 103.00 | 106.50 | 106.50 | 3.40% | 27,264 |
| Dec 30, 2025 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 0.98% | 6,000 |
| Dec 29, 2025 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | - | 7,208 |
| Dec 26, 2025 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | - | 6,042 |
| Dec 24, 2025 | 102.50 | 102.50 | 101.00 | 102.00 | 102.00 | 0.49% | 9,120 |
| Dec 23, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.49% | 31,923 |
| Dec 22, 2025 | 101.50 | 102.50 | 101.00 | 102.00 | 102.00 | 0.99% | 15,010 |
| Dec 19, 2025 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | -0.49% | 22,756 |
| Dec 18, 2025 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | -1.93% | 31,250 |
| Dec 17, 2025 | 103.00 | 104.50 | 103.00 | 103.50 | 103.50 | - | 8,225 |
| Dec 16, 2025 | 102.50 | 103.50 | 102.00 | 103.50 | 103.50 | 1.47% | 33,150 |
| Dec 15, 2025 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | -1.45% | 41,662 |
| Dec 12, 2025 | 103.00 | 103.50 | 102.50 | 103.50 | 103.50 | - | 8,085 |
| Dec 11, 2025 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | -1.90% | 21,982 |
| Dec 10, 2025 | 99.80 | 106.00 | 99.80 | 105.50 | 105.50 | 5.82% | 53,334 |
| Dec 9, 2025 | 103.00 | 103.00 | 99.70 | 99.70 | 99.70 | -3.67% | 40,831 |
| Dec 8, 2025 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | - | 7,485 |
| Dec 5, 2025 | 103.50 | 103.50 | 103.00 | 103.50 | 103.50 | - | 5,359 |
| Dec 4, 2025 | 102.00 | 104.00 | 102.00 | 103.50 | 103.50 | - | 7,100 |
| Dec 3, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | 0.49% | 18,286 |
| Dec 2, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 33,598 |
| Dec 1, 2025 | 106.50 | 106.50 | 103.50 | 104.00 | 104.00 | -0.95% | 20,810 |
| Nov 28, 2025 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | 0.48% | 20,485 |
| Nov 27, 2025 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | -1.88% | 28,812 |
| Nov 26, 2025 | 108.50 | 108.50 | 105.00 | 106.50 | 106.50 | -1.39% | 56,725 |
| Nov 25, 2025 | 107.50 | 108.00 | 105.50 | 108.00 | 108.00 | - | 40,672 |
| Nov 24, 2025 | 105.50 | 109.00 | 105.50 | 108.00 | 108.00 | 1.89% | 72,698 |
| Nov 21, 2025 | 108.00 | 109.50 | 104.50 | 106.00 | 106.00 | -1.40% | 96,245 |
| Nov 20, 2025 | 104.00 | 109.50 | 100.00 | 107.50 | 107.50 | 3.37% | 230,946 |
| Nov 19, 2025 | 99.80 | 107.00 | 99.00 | 104.00 | 104.00 | 6.78% | 269,714 |
| Nov 18, 2025 | 97.10 | 98.10 | 97.00 | 97.40 | 97.40 | 0.31% | 51,624 |
| Nov 17, 2025 | 99.80 | 99.80 | 96.60 | 97.10 | 97.10 | 6.94% | 143,874 |
| Nov 14, 2025 | 91.00 | 91.00 | 90.80 | 90.80 | 90.80 | 0.33% | 3,000 |
| Nov 13, 2025 | 89.40 | 90.90 | 89.40 | 90.50 | 90.50 | 0.33% | 10,104 |
| Nov 12, 2025 | 89.50 | 90.40 | 89.20 | 90.20 | 90.20 | -0.88% | 11,866 |
| Nov 11, 2025 | 91.00 | 91.00 | 89.10 | 91.00 | 91.00 | - | 21,071 |
| Nov 10, 2025 | 90.60 | 91.00 | 90.20 | 91.00 | 91.00 | - | 7,002 |
| Nov 7, 2025 | 92.00 | 92.40 | 90.10 | 91.00 | 91.00 | -1.62% | 12,010 |
| Nov 6, 2025 | 90.30 | 92.50 | 90.30 | 92.50 | 92.50 | 2.78% | 3,278 |
| Nov 5, 2025 | 88.30 | 91.30 | 88.30 | 90.00 | 90.00 | - | 9,001 |
| Nov 4, 2025 | 91.00 | 91.00 | 89.50 | 90.00 | 90.00 | 0.45% | 4,000 |
| Nov 3, 2025 | 89.50 | 91.70 | 88.00 | 89.60 | 89.60 | 0.45% | 14,056 |
| Oct 31, 2025 | 88.20 | 90.50 | 88.20 | 89.20 | 89.20 | -0.89% | 32,058 |
| Oct 30, 2025 | 89.60 | 90.00 | 88.40 | 90.00 | 90.00 | 0.90% | 8,470 |
| Oct 29, 2025 | 89.50 | 90.00 | 88.50 | 89.20 | 89.20 | -0.56% | 37,110 |
| Oct 28, 2025 | 90.00 | 90.00 | 88.80 | 89.70 | 89.70 | -0.88% | 12,250 |
| Oct 27, 2025 | 91.50 | 91.70 | 89.90 | 90.50 | 90.50 | -0.55% | 21,448 |
| Oct 23, 2025 | 91.10 | 91.50 | 89.90 | 91.00 | 91.00 | -0.55% | 30,726 |
| Oct 22, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 0.55% | 17,125 |
| Oct 21, 2025 | 90.80 | 91.80 | 90.80 | 91.00 | 91.00 | 0.11% | 23,056 |
| Oct 20, 2025 | 89.50 | 91.00 | 89.50 | 90.90 | 90.90 | 1.45% | 16,085 |
| Oct 17, 2025 | 89.80 | 90.10 | 89.60 | 89.60 | 89.60 | -1.54% | 20,425 |
| Oct 16, 2025 | 91.00 | 91.00 | 90.80 | 91.00 | 91.00 | 0.22% | 6,000 |
| Oct 15, 2025 | 90.80 | 91.50 | 90.80 | 90.80 | 90.80 | -0.33% | 13,002 |
| Oct 14, 2025 | 93.30 | 93.30 | 90.50 | 91.10 | 91.10 | - | 14,016 |
| Oct 13, 2025 | 90.50 | 91.50 | 90.50 | 91.10 | 91.10 | -0.11% | 18,065 |
| Oct 9, 2025 | 94.10 | 94.10 | 91.20 | 91.20 | 91.20 | -3.49% | 58,010 |
| Oct 8, 2025 | 95.10 | 95.10 | 93.90 | 94.50 | 94.50 | -0.63% | 15,332 |
| Oct 7, 2025 | 96.50 | 96.50 | 95.00 | 95.10 | 95.10 | -0.94% | 10,123 |
| Oct 3, 2025 | 96.70 | 96.70 | 95.00 | 96.00 | 96.00 | 0.21% | 5,167 |
| Oct 2, 2025 | 95.90 | 96.00 | 94.00 | 95.80 | 95.80 | -0.21% | 18,001 |