Taiwan - Delayed Quote TWD

TST Group Holding Ltd. (4439.TW)

98.10

+0.10

+(0.10%)

At close: 1:30:05 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	98.00	99.00	98.00	98.10	98.10	6,000
Jan 17, 2025	99.70	99.70	98.00	98.00	98.00	7,016
Jan 16, 2025	102.00	102.00	99.00	99.00	99.00	8,001
Jan 15, 2025	101.00	101.00	98.70	98.70	98.70	23,022
Jan 14, 2025	102.50	102.50	99.80	99.80	99.80	8,000
Jan 13, 2025	100.50	100.50	99.70	99.70	99.70	18,000
Jan 10, 2025	103.00	103.00	102.00	102.00	102.00	17,000
Jan 9, 2025	103.00	103.00	103.00	103.00	103.00	14,000
Jan 8, 2025	102.50	103.50	102.50	103.00	103.00	23,000
Jan 7, 2025	104.00	104.00	103.50	103.50	103.50	19,000
Jan 6, 2025	105.00	105.50	104.00	104.00	104.00	40,010
Jan 3, 2025	106.00	106.50	104.50	105.50	105.50	14,000
Jan 2, 2025	109.00	109.00	104.00	104.50	104.50	24,400
Dec 31, 2024	101.00	111.00	100.00	111.00	111.00	80,301
Dec 30, 2024	99.00	101.50	99.00	101.50	101.50	27,250
Dec 27, 2024	101.00	101.00	99.80	99.90	99.90	10,000
Dec 26, 2024	99.50	101.00	99.50	101.00	101.00	14,055
Dec 25, 2024	99.60	101.00	99.60	101.00	101.00	34,000
Dec 24, 2024	99.00	99.80	99.00	99.60	99.60	31,000
Dec 23, 2024	95.60	99.90	95.50	99.90	99.90	54,100
Dec 20, 2024	94.80	95.60	94.80	95.50	95.50	25,000
Dec 19, 2024	95.90	96.10	95.90	96.10	96.10	7,000
Dec 18, 2024	96.80	98.00	95.80	97.10	97.10	19,000
Dec 17, 2024	97.90	98.00	97.00	97.90	97.90	27,000
Dec 16, 2024	98.00	98.10	97.90	98.00	98.00	20,000
Dec 13, 2024	98.10	98.50	97.10	98.00	98.00	29,000
Dec 12, 2024	98.00	98.50	98.00	98.00	98.00	7,000
Dec 11, 2024	96.00	97.90	96.00	97.90	97.90	14,000
Dec 10, 2024	98.00	101.50	98.00	99.70	99.70	36,000
Dec 9, 2024	97.30	98.00	97.30	98.00	98.00	10,000
Dec 6, 2024	97.50	98.00	97.20	97.30	97.30	8,000
Dec 5, 2024	95.50	98.00	95.50	97.50	97.50	33,009
Dec 4, 2024	95.00	95.00	95.00	95.00	95.00	5,000
Dec 3, 2024	95.00	95.50	94.50	94.70	94.70	13,010
Dec 2, 2024	93.50	95.00	93.50	95.00	95.00	7,000
Nov 29, 2024	94.00	94.00	94.00	94.00	94.00	5,200
Nov 28, 2024	94.20	94.40	94.20	94.40	94.40	12,010
Nov 27, 2024	94.90	94.90	94.00	94.40	94.40	18,010
Nov 26, 2024	93.90	94.90	93.60	94.90	94.90	16,450
Nov 25, 2024	93.60	95.00	93.60	94.30	94.30	17,000
Nov 22, 2024	92.00	93.90	92.00	93.60	93.60	9,000
Nov 21, 2024	91.20	92.50	91.20	92.20	92.20	10,010
Nov 20, 2024	92.80	92.80	92.80	92.80	92.80	24,018
Nov 19, 2024	91.00	93.70	89.30	90.00	90.00	58,000
Nov 18, 2024	89.50	89.50	88.90	89.50	89.50	25,000
Nov 15, 2024	89.50	90.00	89.00	89.30	89.30	20,000
Nov 14, 2024	89.00	90.60	89.00	89.50	89.50	47,006
Nov 13, 2024	89.40	91.30	89.40	89.80	89.80	18,000
Nov 12, 2024	90.00	90.10	90.00	90.00	90.00	16,000
Nov 11, 2024	91.00	91.50	91.00	91.00	91.00	11,000
Nov 8, 2024	89.80	90.50	89.80	90.50	90.50	6,000
Nov 7, 2024	90.00	90.50	90.00	90.20	90.20	7,000
Nov 6, 2024	89.50	90.00	89.00	90.00	90.00	16,154
Nov 5, 2024	90.00	90.90	89.50	90.10	90.10	17,000
Nov 4, 2024	91.10	91.10	89.50	89.90	89.90	11,000
Nov 1, 2024	89.30	90.80	89.00	90.80	90.80	16,000
Oct 30, 2024	89.60	89.60	89.00	89.00	89.00	8,052
Oct 29, 2024	88.60	89.60	88.20	89.60	89.60	14,015
Oct 28, 2024	91.00	91.00	91.00	91.00	91.00	1,000
Oct 25, 2024	90.00	90.20	89.80	90.00	90.00	6,005
Oct 24, 2024	91.50	91.50	90.00	90.20	90.20	9,000
Oct 23, 2024	91.00	91.00	90.00	90.00	90.00	5,005
Oct 22, 2024	90.00	90.30	89.80	89.80	89.80	32,015
Oct 21, 2024	92.90	92.90	90.30	90.50	90.50	20,100
Oct 18, 2024	90.80	90.90	90.60	90.70	90.70	7,216
Oct 17, 2024	90.60	90.80	90.60	90.60	90.60	10,239
Oct 16, 2024	90.50	90.60	90.40	90.60	90.60	15,345
Oct 15, 2024	91.00	91.00	91.00	91.00	91.00	8,103
Oct 14, 2024	90.60	90.60	90.00	90.10	90.10	10,000
Oct 11, 2024	91.50	91.50	90.50	90.60	90.60	16,000
Oct 9, 2024	91.50	91.50	91.50	91.50	91.50	1,000
Oct 8, 2024	92.30	92.30	91.50	91.50	91.50	8,034
Oct 7, 2024	92.50	92.50	92.10	92.30	92.30	8,000
Oct 4, 2024	95.90	96.00	92.50	92.50	92.50	16,010
Oct 1, 2024	99.90	99.90	93.80	93.90	93.90	33,015
Sep 30, 2024	90.60	95.20	90.10	95.10	95.10	69,000
Sep 27, 2024	91.30	92.40	91.00	91.20	91.20	12,010
Sep 26, 2024	91.00	91.40	90.50	91.30	91.30	25,079
Sep 25, 2024	90.80	90.90	90.60	90.90	90.90	7,099
Sep 24, 2024	90.60	91.00	90.50	90.60	90.60	21,080
Sep 23, 2024	91.90	91.90	90.60	90.60	90.60	11,000
Sep 20, 2024	90.80	91.40	90.80	91.40	91.40	5,123
Sep 19, 2024	90.60	91.50	90.50	91.50	91.50	14,000
Sep 18, 2024	91.00	91.40	90.50	90.80	90.80	19,000
Sep 16, 2024	90.50	92.00	90.50	91.00	91.00	16,000
Sep 13, 2024	91.20	91.40	90.60	90.80	90.80	18,000
Sep 12, 2024	90.90	91.20	90.90	91.00	91.00	9,000
Sep 11, 2024	91.50	91.50	90.50	90.50	90.50	7,000
Sep 10, 2024	91.50	91.50	90.90	90.90	90.90	3,000
Sep 9, 2024	91.50	91.50	91.50	91.50	91.50	5,000
Sep 6, 2024	91.00	91.50	91.00	91.50	91.50	3,000
Sep 5, 2024	92.50	92.50	91.50	91.50	91.50	16,000
Sep 4, 2024	91.80	93.00	91.80	92.20	92.20	12,000
Sep 3, 2024	94.80	95.60	94.50	94.50	94.50	12,000
Sep 2, 2024	96.50	97.00	95.80	95.80	95.80	5,000
Aug 30, 2024	97.00	97.50	96.50	96.50	96.50	5,000
Aug 29, 2024	94.30	96.90	94.30	96.90	96.90	10,000
Aug 28, 2024	95.00	95.40	95.00	95.40	95.40	10,000
Aug 27, 2024	94.50	96.90	94.00	96.80	96.80	51,000
Aug 26, 2024	99.00	99.00	97.40	98.70	98.70	23,000
Aug 23, 2024	97.00	98.50	96.50	98.50	98.50	20,051
Aug 22, 2024	96.60	96.80	96.50	96.80	96.80	6,000
Aug 21, 2024	97.80	97.80	96.80	97.10	97.10	4,000
Aug 20, 2024	96.50	97.30	96.30	97.00	97.00	10,035
Aug 19, 2024	97.30	97.30	96.50	97.30	97.30	19,000
Aug 16, 2024	98.00	98.00	97.00	97.30	97.30	20,013
Aug 15, 2024	98.80	98.80	97.00	97.50	97.50	24,000
Aug 14, 2024	99.20	99.20	98.00	98.30	98.30	16,020
Aug 13, 2024	100.00	100.00	99.00	99.30	99.30	8,000
Aug 12, 2024	100.00	101.00	100.00	100.00	100.00	11,010
Aug 9, 2024	100.50	100.50	99.00	100.00	100.00	5,000
Aug 8, 2024	100.00	100.50	96.20	97.40	97.40	11,000
Aug 7, 2024	95.00	102.00	95.00	101.00	101.00	35,000
Aug 6, 2024	92.20	93.00	89.00	93.00	93.00	54,010
Aug 5, 2024	100.00	100.00	91.90	92.10	92.10	72,000
Aug 2, 2024	103.50	103.50	101.50	101.50	101.50	36,000
Aug 1, 2024	104.50	105.00	104.50	104.50	104.50	17,000
Jul 31, 2024	103.00	104.50	103.00	104.50	104.50	23,000
Jul 30, 2024	104.50	104.50	103.50	104.00	104.00	5,000
Jul 29, 2024	103.00	104.50	101.50	104.50	104.50	27,500
Jul 26, 2024	4.00 Dividend
Jul 26, 2024	103.50	104.50	103.00	104.50	104.50	12,200
Jul 23, 2024	106.50	106.50	106.00	106.50	102.50	19,000
Jul 22, 2024	106.50	106.50	106.00	106.50	102.50	14,050
Jul 19, 2024	106.00	108.00	106.00	106.50	102.50	18,100
Jul 18, 2024	106.00	106.00	106.00	106.00	102.02	15,000
Jul 17, 2024	106.50	107.00	106.00	106.50	102.50	31,000
Jul 16, 2024	106.50	106.50	106.50	106.50	102.50	2,000
Jul 15, 2024	107.00	107.00	106.50	106.50	102.50	7,153
Jul 12, 2024	106.00	107.00	106.00	106.50	102.50	26,020
Jul 11, 2024	108.00	108.00	106.50	107.00	102.98	16,047
Jul 10, 2024	108.50	109.00	107.00	108.00	103.94	58,020
Jul 9, 2024	110.00	112.50	110.00	111.00	106.83	45,000
Jul 8, 2024	110.50	111.50	110.00	110.00	105.87	33,800
Jul 5, 2024	110.00	111.00	110.00	110.50	106.35	7,020
Jul 4, 2024	110.00	110.00	109.50	110.00	105.87	9,000
Jul 3, 2024	110.00	110.50	110.00	110.00	105.87	6,020
Jul 2, 2024	111.50	111.50	109.50	109.50	105.39	13,020
Jul 1, 2024	111.00	111.50	110.50	110.50	106.35	16,000
Jun 28, 2024	109.50	112.00	109.50	112.00	107.79	75,000
Jun 27, 2024	109.50	110.00	109.00	109.50	105.39	16,000
Jun 26, 2024	110.00	110.00	109.50	110.00	105.87	21,000
Jun 25, 2024	112.00	112.00	109.00	110.00	105.87	48,000
Jun 24, 2024	112.00	112.50	110.00	110.50	106.35	40,000
Jun 21, 2024	109.50	111.50	109.50	111.00	106.83	42,104
Jun 20, 2024	109.50	110.00	109.00	110.00	105.87	26,000
Jun 19, 2024	108.50	110.00	108.50	109.50	105.39	44,000
Jun 18, 2024	109.00	109.50	108.00	108.00	103.94	49,091
Jun 17, 2024	109.00	109.50	108.50	109.00	104.91	31,000
Jun 14, 2024	110.00	110.00	109.00	109.50	105.39	67,027
Jun 13, 2024	113.00	113.50	110.50	111.00	106.83	58,000
Jun 12, 2024	108.00	116.50	107.50	111.50	107.31	130,000
Jun 11, 2024	107.00	107.00	106.00	106.00	102.02	17,000
Jun 7, 2024	107.50	108.00	107.00	107.00	102.98	7,030
Jun 6, 2024	108.50	108.50	107.50	107.50	103.46	18,000
Jun 5, 2024	109.00	109.00	108.00	108.50	104.42	13,000
Jun 4, 2024	108.00	109.50	108.00	109.00	104.91	27,000
Jun 3, 2024	107.50	108.00	107.00	107.50	103.46	24,000
May 31, 2024	106.50	107.50	106.50	107.00	102.98	13,000
May 30, 2024	107.00	107.00	106.50	106.50	102.50	4,000
May 29, 2024	108.00	108.00	107.00	107.50	103.46	7,000
May 28, 2024	107.00	107.00	107.00	107.00	102.98	4,173
May 27, 2024	108.00	108.00	107.00	107.50	103.46	25,004
May 24, 2024	108.50	108.50	107.50	107.50	103.46	8,000
May 23, 2024	108.50	109.00	107.00	107.50	103.46	18,000
May 22, 2024	106.00	108.00	106.00	107.00	102.98	14,000
May 21, 2024	107.00	107.00	106.00	106.50	102.50	30,000
May 20, 2024	106.50	106.50	105.50	105.50	101.54	23,000
May 17, 2024	105.50	105.50	105.00	105.50	101.54	7,000
May 16, 2024	105.50	105.50	104.50	105.50	101.54	35,030
May 15, 2024	104.50	105.00	103.50	105.00	101.06	51,000
May 14, 2024	106.00	106.00	104.50	105.00	101.06	11,000
May 13, 2024	105.50	105.50	104.50	105.00	101.06	197,000
May 10, 2024	106.50	106.50	104.00	106.00	102.02	59,000
May 9, 2024	107.00	107.00	106.50	107.00	102.98	27,024
May 8, 2024	107.50	107.50	107.00	107.50	103.46	16,000
May 7, 2024	108.50	109.50	106.50	108.00	103.94	85,400
May 6, 2024	109.50	109.50	108.50	109.00	104.91	38,000
May 3, 2024	111.00	111.00	109.00	109.00	104.91	39,000
May 2, 2024	109.50	111.00	109.00	110.50	106.35	47,040
Apr 30, 2024	108.00	111.00	108.00	111.00	106.83	44,025
Apr 29, 2024	109.50	109.50	108.00	108.00	103.94	12,000
Apr 26, 2024	108.00	109.00	108.00	108.50	104.42	14,500
Apr 25, 2024	107.00	109.00	107.00	108.50	104.42	29,039
Apr 24, 2024	107.00	107.00	106.00	106.50	102.50	71,000
Apr 23, 2024	106.00	107.00	106.00	106.50	102.50	22,000
Apr 22, 2024	106.50	106.50	106.00	106.00	102.02	18,000
Apr 19, 2024	107.00	107.00	106.50	106.50	102.50	36,000
Apr 18, 2024	108.00	109.50	107.00	107.50	103.46	51,030
Apr 17, 2024	107.00	107.50	106.50	107.00	102.98	16,688
Apr 16, 2024	106.50	106.50	105.50	106.50	102.50	69,400
Apr 15, 2024	105.00	107.00	105.00	106.50	102.50	86,161
Apr 12, 2024	107.00	107.00	104.50	105.00	101.06	60,000
Apr 11, 2024	107.00	108.00	107.00	107.00	102.98	8,108
Apr 10, 2024	106.00	111.00	106.00	107.00	102.98	128,000
Apr 9, 2024	103.00	103.50	102.00	103.50	99.61	43,035
Apr 8, 2024	104.00	104.00	102.00	103.00	99.13	66,168
Apr 3, 2024	105.00	105.00	104.00	104.50	100.58	33,200
Apr 2, 2024	106.00	106.00	105.00	105.00	101.06	26,154
Apr 1, 2024	104.50	105.50	104.50	105.00	101.06	41,000
Mar 29, 2024	105.00	105.50	104.00	104.50	100.58	31,000
Mar 28, 2024	104.50	105.00	104.00	105.00	101.06	31,141
Mar 27, 2024	105.00	105.50	104.50	105.00	101.06	32,000
Mar 26, 2024	105.50	106.00	105.00	105.00	101.06	60,000
Mar 25, 2024	106.50	107.00	105.00	106.00	102.02	57,004
Mar 22, 2024	112.00	112.00	106.00	106.50	102.50	164,000
Mar 21, 2024	114.00	114.00	111.50	111.50	107.31	16,000
Mar 20, 2024	113.50	114.50	112.50	113.00	108.76	21,000
Mar 19, 2024	113.00	113.50	113.00	113.50	109.24	13,000
Mar 18, 2024	110.50	112.50	110.00	112.50	108.27	25,000
Mar 15, 2024	119.00	119.00	110.50	111.00	106.83	199,011
Mar 14, 2024	123.00	125.50	119.00	119.50	115.01	278,012
Mar 13, 2024	125.00	125.00	124.50	124.50	119.82	26,005
Mar 12, 2024	126.00	126.00	124.50	125.00	120.31	43,100
Mar 11, 2024	124.50	125.00	124.50	124.50	119.82	20,000
Mar 8, 2024	124.50	125.50	124.50	125.00	120.31	38,000
Mar 7, 2024	124.50	125.00	124.50	125.00	120.31	33,000
Mar 6, 2024	124.50	124.50	124.00	124.50	119.82	25,000
Mar 5, 2024	125.00	125.00	124.50	124.50	119.82	24,000
Mar 4, 2024	125.00	125.50	124.50	125.00	120.31	19,000
Mar 1, 2024	125.50	126.00	125.00	125.00	120.31	17,052
Feb 29, 2024	124.00	125.50	123.50	125.00	120.31	56,000
Feb 27, 2024	125.50	125.50	124.00	124.50	119.82	39,000
Feb 26, 2024	126.50	126.50	125.00	125.50	120.79	37,000
Feb 23, 2024	125.50	126.00	125.00	126.00	121.27	24,000
Feb 22, 2024	127.00	127.00	125.50	126.00	121.27	13,000
Feb 21, 2024	126.00	127.50	125.00	126.50	121.75	29,000
Feb 20, 2024	126.50	126.50	126.00	126.00	121.27	16,050
Feb 19, 2024	126.00	127.00	126.00	126.50	121.75	10,000
Feb 16, 2024	126.00	127.00	126.00	126.00	121.27	24,030
Feb 15, 2024	126.00	126.50	125.50	126.00	121.27	31,000
Feb 5, 2024	125.50	125.50	124.00	124.00	119.34	14,000
Feb 2, 2024	125.00	125.50	124.00	124.00	119.34	24,000
Feb 1, 2024	123.50	124.50	123.50	124.50	119.82	6,080
Jan 31, 2024	123.50	124.00	123.50	123.50	118.86	13,000
Jan 30, 2024	125.50	125.50	124.00	124.00	119.34	19,000
Jan 29, 2024	124.50	124.50	123.50	123.50	118.86	11,000
Jan 26, 2024	124.50	124.50	124.00	124.00	119.34	13,000
Jan 25, 2024	124.00	125.00	124.00	124.50	119.82	8,000
Jan 24, 2024	125.00	125.00	124.00	124.00	119.34	13,000
Jan 23, 2024	124.50	125.00	123.50	125.00	120.31	20,000
Jan 22, 2024	124.00	124.00	123.50	124.00	119.34	19,000

4440.TW Yi Shin Textile Industrial Co., Ltd.

23.00

+0.22%

4426.TW Li Cheng Enterprise Co., Ltd.

10.40

+0.48%

1466.TW Acelon Chemicals & Fiber Corporation

11.75

+0.86%

1475.TW Big Sun Shine CO., LTD.

59.00

+1.72%

4442.TWO J&B International Inc.

51.30

+2.19%

1341.TW Fulin Plastic Industry (Cayman) Holding Co., Ltd.

68.40

+0.74%

1419.TW Shinkong Textile Co., Ltd.

42.50

0.00%

1470.TW evertex fabrinology limited

21.80

0.00%

1465.TW Wisher Industrial Co., Ltd.

14.15

+0.35%

1423.TW Reward Wool Industry Corporation

36.65

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TST Group Holding Ltd. (4439.TW)

Related Tickers