TST Group Holding Ltd. (4439.TW) TAI
84.20
-2.3(-2.66%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
84.20
-2.3(-2.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 86.5 | 84.2 | 84.2 | 86.8 | 84.2 | 26,326 |
| April 01, 2026 | 86.8 | 86.5 | 86.5 | 86.8 | 84.1 | 41,233 |
| March 31, 2026 | 83.9 | 86.8 | 86.8 | 86.8 | 82.1 | 40,018 |
| March 30, 2026 | 80.9 | 84 | 84 | 84 | 80.8 | 10,044 |
| March 27, 2026 | 83.2 | 83.4 | 83.4 | 83.4 | 81.6 | 17,032 |
| March 26, 2026 | 83.7 | 83.5 | 83.5 | 84.8 | 83.4 | 7,054 |
| March 25, 2026 | 84.6 | 85 | 85 | 85 | 83.9 | 11,801 |
| March 24, 2026 | 82.7 | 83.2 | 83.2 | 83.3 | 82.7 | 14,134 |
| March 23, 2026 | 80 | 82 | 82 | 82 | 80 | 112,665 |
| March 20, 2026 | 85 | 85 | 85 | 85 | 85 | 3,002 |
| March 19, 2026 | 84.5 | 84.2 | 84.2 | 85.5 | 83 | 31,270 |
| March 18, 2026 | 87.1 | 86.3 | 86.3 | 87.2 | 85.9 | 12,020 |
| March 17, 2026 | 85 | 86 | 86 | 87 | 85 | 23,240 |
| March 16, 2026 | 83 | 85.9 | 85.9 | 86.5 | 83 | 49,515 |
| March 13, 2026 | 85 | 86 | 86 | 86.3 | 84.9 | 37,415 |
| March 12, 2026 | 86 | 85 | 85 | 86 | 83.7 | 59,232 |
| March 11, 2026 | 82.6 | 85 | 85 | 85.3 | 81.8 | 57,318 |
| March 10, 2026 | 88.1 | 82.2 | 82.2 | 89 | 82 | 157,035 |
| March 09, 2026 | 96.5 | 90.7 | 90.7 | 96.5 | 89.3 | 102,397 |
| March 06, 2026 | 98.2 | 99 | 99 | 100 | 97.5 | 28,132 |
| March 05, 2026 | 99.8 | 98.2 | 98.2 | 100 | 97.8 | 24,230 |
| March 04, 2026 | 101.5 | 98 | 98 | 101.5 | 97.5 | 70,483 |
| March 03, 2026 | 101 | 103 | 103 | 103.5 | 100 | 35,252 |
| March 02, 2026 | 103 | 101 | 101 | 103 | 101 | 20,150 |
| February 26, 2026 | 102 | 103 | 103 | 103 | 102 | 25,278 |
| February 25, 2026 | 101.5 | 102.5 | 102.5 | 103 | 100.5 | 35,292 |
| February 24, 2026 | 103.5 | 102.5 | 102.5 | 103.5 | 102.5 | 18,059 |
| February 23, 2026 | 102.5 | 103 | 103 | 103.5 | 102.5 | 16,090 |
| February 11, 2026 | 102.5 | 102 | 0 | 103 | 102 | 17,214 |
| February 10, 2026 | 104 | 102.5 | 0 | 104 | 101.5 | 16,053 |
| February 09, 2026 | 101.5 | 102.5 | 0 | 103 | 101.5 | 5,565 |
| February 06, 2026 | 103.5 | 102.5 | 0 | 103.5 | 102.5 | 6,390 |
| February 05, 2026 | 103.5 | 103.5 | 0 | 104 | 103.5 | 24,045 |
| February 04, 2026 | 102.5 | 103 | 0 | 103 | 102.5 | 9,237 |
| February 03, 2026 | 104 | 102.5 | 0 | 104.5 | 102 | 36,108 |
| February 02, 2026 | 100.5 | 101.5 | 0 | 102 | 100.5 | 28,000 |
| January 30, 2026 | 103 | 100.5 | 0 | 103 | 100.5 | 17,390 |
| January 29, 2026 | 104 | 103 | 0 | 104 | 103 | 14,081 |
| January 28, 2026 | 102.5 | 102.5 | 0 | 103 | 102.5 | 16,012 |
| January 27, 2026 | 102 | 102 | 0 | 102 | 101.5 | 9,019 |
| January 26, 2026 | 101 | 101 | 0 | 101.5 | 101 | 16,004 |
| January 23, 2026 | 101 | 101 | 0 | 101 | 101 | 36,109 |
| January 22, 2026 | 101.5 | 101 | 0 | 101.5 | 100 | 52,843 |
| January 21, 2026 | 102 | 101 | 0 | 102 | 101 | 35,578 |
| January 20, 2026 | 102 | 102 | 0 | 102 | 102 | 9,020 |
| January 19, 2026 | 101.5 | 102 | 0 | 104 | 101.5 | 23,156 |
| January 16, 2026 | 105 | 103 | 0 | 105 | 103 | 16,635 |
| January 15, 2026 | 105 | 104.5 | 0 | 105 | 104 | 7,200 |
| January 14, 2026 | 105 | 105 | 0 | 106.5 | 104 | 26,073 |
| January 13, 2026 | 105.5 | 104.5 | 0 | 107.5 | 104.5 | 51,014 |
| January 12, 2026 | 103.5 | 104.5 | 0 | 104.5 | 103.5 | 7,000 |
| January 09, 2026 | 101.5 | 103 | 0 | 103 | 101.5 | 22,205 |
| January 08, 2026 | 101.5 | 101 | 0 | 101.5 | 101 | 5,365 |
| January 07, 2026 | 100 | 101 | 0 | 101 | 100 | 4,016 |
| January 06, 2026 | 100.5 | 100.5 | 0 | 100.5 | 100 | 18,001 |
| January 05, 2026 | 103.5 | 100.5 | 0 | 103.5 | 100 | 35,070 |
| January 02, 2026 | 106.5 | 103 | 0 | 106.5 | 103 | 22,427 |
| December 31, 2025 | 103.5 | 106.5 | 0 | 106.5 | 103 | 27,264 |
| December 30, 2025 | 101.5 | 103 | 0 | 103 | 101.5 | 6,000 |
| December 29, 2025 | 102 | 102 | 0 | 102 | 101.5 | 7,208 |