TST Group Holding Ltd. 4439
TWSE · Taiwan · Process Industries
TWD 95.80-1.90 (-1.94%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 95.80 | -1.94% | TWD 97.70 | TWD 98.00 | TWD 95.80 | 10.08K |
| 2026-10-01 | TWD 97.70 | -0.71% | TWD 98.50 | TWD 98.50 | TWD 97.00 | 6.00K |
| 2026-09-30 | TWD 98.40 | +1.97% | TWD 97.40 | TWD 98.40 | TWD 95.90 | 37.16K |
| 2026-09-29 | TWD 96.50 | +0.10% | TWD 96.80 | TWD 96.80 | TWD 95.00 | 14.00K |
| 2026-09-24 | TWD 96.40 | -2.13% | TWD 96.60 | TWD 97.50 | TWD 96.00 | 16.00K |
| 2026-09-23 | TWD 98.50 | +1.03% | TWD 96.80 | TWD 98.50 | TWD 95.80 | 27.00K |
| 2026-09-22 | TWD 97.50 | +2.31% | TWD 96.80 | TWD 97.50 | TWD 95.00 | 29.04K |
| 2026-09-21 | TWD 95.30 | +1.60% | TWD 93.40 | TWD 95.30 | TWD 93.40 | 19.10K |
| 2026-09-18 | TWD 93.80 | -0.74% | TWD 94.80 | TWD 95.20 | TWD 93.80 | 8.00K |
| 2026-09-17 | TWD 94.50 | -0.21% | TWD 95.50 | TWD 95.50 | TWD 93.20 | 24.00K |
| 2026-09-16 | TWD 94.70 | +1.28% | TWD 93.30 | TWD 94.70 | TWD 93.20 | 8.00K |
| 2026-09-15 | TWD 93.50 | -0.43% | TWD 93.90 | TWD 93.90 | TWD 93.50 | 3.00K |
| 2026-09-14 | TWD 93.90 | -0.63% | TWD 93.90 | TWD 93.90 | TWD 93.30 | 9.00K |
| 2026-09-11 | TWD 94.50 | -0.84% | TWD 93.30 | TWD 94.70 | TWD 93.30 | 28.00K |
| 2026-09-10 | TWD 95.30 | -0.21% | TWD 95.50 | TWD 95.50 | TWD 94.70 | 11.00K |
| 2026-09-09 | TWD 95.50 | -0.62% | TWD 95.50 | TWD 96.10 | TWD 95.50 | 12.00K |
| 2026-09-08 | TWD 96.10 | -0.21% | TWD 95.50 | TWD 96.10 | TWD 94.90 | 16.00K |
| 2026-09-07 | TWD 96.30 | +0.10% | TWD 97.10 | TWD 97.10 | TWD 95.90 | 9.00K |
| 2026-09-04 | TWD 96.20 | 0.00% | TWD 98.70 | TWD 99.00 | TWD 96.20 | 21.00K |
| 2026-09-03 | TWD 96.20 | +0.52% | TWD 95.80 | TWD 97.10 | TWD 95.70 | 8.01K |
| 2026-09-02 | TWD 95.70 | -1.03% | TWD 96.70 | TWD 97.00 | TWD 95.70 | 5.00K |
| 2026-09-01 | TWD 96.70 | -2.32% | TWD 97.60 | TWD 97.60 | TWD 96.70 | 16.00K |
| 2026-08-31 | TWD 99.00 | +0.41% | TWD 97.00 | TWD 99.00 | TWD 96.30 | 24.00K |
| 2026-08-28 | TWD 98.60 | +2.71% | TWD 97.00 | TWD 98.70 | TWD 96.00 | 18.04K |
| 2026-08-27 | TWD 96.00 | -1.44% | TWD 96.40 | TWD 96.80 | TWD 96.00 | 15.00K |
| 2026-08-26 | TWD 97.40 | +1.46% | TWD 96.00 | TWD 97.40 | TWD 96.00 | 5.00K |
| 2026-08-25 | TWD 96.00 | -1.23% | TWD 96.60 | TWD 96.80 | TWD 95.30 | 23.20K |
| 2026-08-24 | TWD 97.20 | -1.32% | TWD 97.20 | TWD 98.10 | TWD 97.10 | 18.01K |
| 2026-08-21 | TWD 98.50 | -0.71% | TWD 97.60 | TWD 99.80 | TWD 97.60 | 55.10K |
| 2026-08-20 | TWD 99.20 | -8.57% | TWD 103.50 | TWD 103.50 | TWD 98.30 | 430.00K |
| 2026-08-19 | TWD 108.50 | +1.88% | TWD 108.00 | TWD 111.00 | TWD 107.00 | 248.30K |
| 2026-08-18 | TWD 106.50 | +1.91% | TWD 105.00 | TWD 107.50 | TWD 105.00 | 76.46K |
| 2026-08-17 | TWD 104.50 | +2.96% | TWD 101.50 | TWD 106.00 | TWD 101.50 | 54.14K |
| 2026-08-14 | TWD 101.50 | +0.50% | TWD 100.50 | TWD 102.00 | TWD 100.00 | 10.00K |
| 2026-08-13 | TWD 101.00 | +0.50% | TWD 100.50 | TWD 101.50 | TWD 100.50 | 17.00K |
| 2026-08-12 | TWD 100.50 | -1.95% | TWD 102.00 | TWD 102.50 | TWD 100.50 | 23.63K |
| 2026-08-11 | TWD 102.50 | -1.91% | TWD 102.50 | TWD 103.00 | TWD 102.00 | 24.00K |
| 2026-08-10 | TWD 104.50 | +0.48% | TWD 104.50 | TWD 105.00 | TWD 104.00 | 20.02K |
| 2026-08-07 | TWD 104.00 | +1.96% | TWD 102.50 | TWD 105.00 | TWD 102.50 | 50.00K |
| 2026-08-06 | TWD 102.00 | +0.49% | TWD 102.50 | TWD 102.50 | TWD 101.00 | 4.00K |
| 2026-08-05 | TWD 101.50 | 0.00% | TWD 103.00 | TWD 103.00 | TWD 100.50 | 49.00K |
| 2026-08-04 | TWD 101.50 | 0.00% | TWD 101.50 | TWD 101.50 | TWD 100.50 | 7.20K |
| 2026-08-03 | TWD 101.50 | -0.49% | TWD 100.00 | TWD 101.50 | TWD 100.00 | 14.00K |
| 2026-07-31 | TWD 102.00 | +2.00% | TWD 102.00 | TWD 103.00 | TWD 99.90 | 36.12K |
| 2026-07-30 | TWD 100.00 | +0.81% | TWD 99.50 | TWD 100.50 | TWD 99.50 | 51.00K |
| 2026-07-29 | TWD 99.20 | -0.80% | TWD 100.00 | TWD 100.00 | TWD 97.00 | 16.00K |
| 2026-07-28 | TWD 100.00 | 0.00% | TWD 99.20 | TWD 100.00 | TWD 98.50 | 4.00K |
| 2026-07-27 | TWD 100.00 | +0.30% | TWD 99.30 | TWD 100.00 | TWD 99.30 | 10.04K |
| 2026-07-24 | TWD 99.70 | -1.77% | TWD 100.50 | TWD 100.50 | TWD 99.50 | 19.00K |
| 2026-07-23 | TWD 101.50 | +0.50% | TWD 101.00 | TWD 101.50 | TWD 100.00 | 20.00K |
| 2026-07-22 | TWD 101.00 | 0.00% | TWD 99.80 | TWD 101.00 | TWD 99.50 | 31.00K |
| 2026-07-21 | TWD 101.00 | 0.00% | TWD 101.50 | TWD 101.50 | TWD 99.70 | 12.00K |
| 2026-07-20 | TWD 101.00 | +1.00% | TWD 101.50 | TWD 101.50 | TWD 99.20 | 15.05K |
| 2026-07-17 | TWD 100.00 | -0.50% | TWD 100.00 | TWD 102.50 | TWD 98.50 | 24.00K |
| 2026-07-16 | TWD 100.50 | -6.51% | TWD 104.00 | TWD 104.00 | TWD 100.50 | 58.00K |
| 2026-07-15 | TWD 107.50 | 0.00% | TWD 107.50 | TWD 108.00 | TWD 103.50 | 43.17K |
| 2026-07-14 | TWD 107.50 | +3.37% | TWD 104.00 | TWD 114.00 | TWD 104.00 | 191.07K |
| 2026-07-13 | TWD 104.00 | +2.97% | TWD 101.00 | TWD 104.00 | TWD 97.80 | 104.00K |
| 2026-07-10 | TWD 101.00 | 0.00% | TWD 101.00 | TWD 101.00 | TWD 101.00 | 0 |
| 2026-07-09 | TWD 101.00 | +6.32% | TWD 97.00 | TWD 104.50 | TWD 97.00 | 224.07K |
| 2026-07-08 | TWD 95.00 | +3.83% | TWD 95.30 | TWD 95.40 | TWD 94.00 | 39.00K |
| 2026-07-07 | TWD 91.50 | +0.44% | TWD 91.00 | TWD 91.80 | TWD 90.50 | 11.00K |
| 2026-07-06 | TWD 91.10 | -0.76% | TWD 91.20 | TWD 91.40 | TWD 90.50 | 14.00K |
| 2026-07-03 | TWD 91.80 | 0.00% | TWD 91.20 | TWD 91.80 | TWD 91.00 | 12.01K |
| 2026-07-02 | TWD 91.80 | +0.44% | TWD 91.50 | TWD 91.80 | TWD 90.80 | 17.00K |
| 2026-07-01 | TWD 91.40 | +0.22% | TWD 91.60 | TWD 91.60 | TWD 91.00 | 12.01K |
| 2026-06-30 | TWD 91.20 | +0.22% | TWD 91.00 | TWD 91.30 | TWD 90.20 | 16.00K |
| 2026-06-29 | TWD 91.00 | 0.00% | TWD 90.00 | TWD 91.00 | TWD 90.00 | 15.00K |
| 2026-06-26 | TWD 91.00 | +0.22% | TWD 90.10 | TWD 91.00 | TWD 87.20 | 20.00K |
| 2026-06-25 | TWD 90.80 | +0.89% | TWD 90.00 | TWD 90.80 | TWD 90.00 | 2.00K |
| 2026-06-24 | TWD 90.00 | 0.00% | TWD 90.00 | TWD 90.00 | TWD 89.80 | 4.00K |
| 2026-06-23 | TWD 90.00 | -1.96% | TWD 92.70 | TWD 92.70 | TWD 90.00 | 14.00K |
| 2026-06-22 | TWD 91.80 | +0.22% | TWD 91.60 | TWD 92.40 | TWD 91.20 | 16.00K |
| 2026-06-18 | TWD 91.60 | +1.33% | TWD 91.00 | TWD 91.70 | TWD 91.00 | 13.01K |
| 2026-06-17 | TWD 90.40 | 0.00% | TWD 91.00 | TWD 91.70 | TWD 90.40 | 25.01K |
| 2026-06-16 | TWD 90.40 | +1.35% | TWD 89.20 | TWD 90.40 | TWD 88.80 | 19.00K |
| 2026-06-15 | TWD 89.20 | -1.00% | TWD 90.50 | TWD 91.10 | TWD 87.80 | 30.01K |
| 2026-06-12 | TWD 90.10 | +2.39% | TWD 88.90 | TWD 92.00 | TWD 88.40 | 22.00K |
| 2026-06-11 | TWD 88.00 | +0.23% | TWD 87.80 | TWD 89.00 | TWD 87.40 | 17.00K |
| 2026-06-10 | TWD 87.80 | -2.66% | TWD 89.20 | TWD 89.50 | TWD 87.80 | 28.00K |
| 2026-06-09 | TWD 90.20 | -0.11% | TWD 90.30 | TWD 90.40 | TWD 88.80 | 21.00K |
| 2026-06-08 | TWD 90.30 | +0.33% | TWD 90.00 | TWD 90.30 | TWD 88.50 | 13.00K |
| 2026-06-05 | TWD 90.00 | -0.88% | TWD 90.80 | TWD 90.80 | TWD 89.00 | 17.00K |
| 2026-06-04 | TWD 90.80 | +0.55% | TWD 90.00 | TWD 90.80 | TWD 89.00 | 30.00K |
| 2026-06-03 | TWD 90.30 | -1.31% | TWD 90.30 | TWD 90.70 | TWD 89.00 | 30.00K |
| 2026-06-02 | TWD 91.50 | -0.33% | TWD 91.70 | TWD 91.90 | TWD 91.50 | 5.00K |
| 2026-06-01 | TWD 91.80 | -0.86% | TWD 92.20 | TWD 92.20 | TWD 90.50 | 14.00K |
| 2026-05-29 | TWD 92.60 | +1.31% | TWD 92.50 | TWD 92.60 | TWD 91.50 | 6.00K |
| 2026-05-28 | TWD 91.40 | -0.22% | TWD 92.60 | TWD 92.60 | TWD 91.00 | 9.05K |
| 2026-05-27 | TWD 91.60 | -1.08% | TWD 90.20 | TWD 93.00 | TWD 90.20 | 13.00K |