Oriental System Technology Inc. (TPEX:6819)
Taiwan · Delayed Price · Currency is TWD 22.30
-0.30 (-1.35%)
Apr 1, 2026, 2:00 PM CST
TPEX:6819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.50 | 22.30 | 21.50 | 22.30 | 22.30 | - | 5,256 |
| Mar 31, 2026 | 22.55 | 22.55 | 21.50 | 22.30 | 22.30 | -3.04% | 20,102 |
| Mar 30, 2026 | 23.55 | 23.70 | 22.65 | 23.00 | 23.00 | -4.17% | 22,530 |
| Mar 27, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -8.75% | 20,500 |
| Mar 26, 2026 | 25.80 | 26.30 | 25.00 | 26.30 | 26.30 | -1.50% | 20,401 |
| Mar 25, 2026 | 26.00 | 26.70 | 25.80 | 26.70 | 26.70 | 1.14% | 17,793 |
| Mar 24, 2026 | 26.00 | 26.80 | 25.35 | 26.40 | 26.40 | -1.49% | 37,404 |
| Mar 23, 2026 | 25.80 | 27.15 | 25.80 | 26.80 | 26.80 | -0.74% | 22,650 |
| Mar 20, 2026 | 26.70 | 27.05 | 25.85 | 27.00 | 27.00 | -0.74% | 49,009 |
| Mar 19, 2026 | 28.45 | 29.00 | 26.70 | 27.20 | 27.20 | -4.39% | 182,996 |
| Mar 18, 2026 | 25.60 | 28.70 | 24.35 | 28.45 | 28.45 | 11.13% | 661,875 |
| Mar 17, 2026 | 21.40 | 26.30 | 21.10 | 25.60 | 25.60 | 19.63% | 81,527 |
| Mar 16, 2026 | 21.00 | 22.40 | 20.95 | 21.40 | 21.40 | 2.88% | 22,101 |
| Mar 13, 2026 | 20.80 | 20.80 | 20.15 | 20.80 | 20.80 | 1.46% | 2,340 |
| Mar 12, 2026 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 1.49% | 3,000 |
| Mar 11, 2026 | 20.20 | 21.05 | 20.20 | 20.20 | 20.20 | -0.49% | 6,000 |
| Mar 10, 2026 | 21.00 | 21.15 | 20.15 | 20.30 | 20.30 | -3.33% | 5,059 |
| Mar 9, 2026 | 20.20 | 21.00 | 20.05 | 21.00 | 21.00 | - | 11,148 |
| Mar 6, 2026 | 21.00 | 21.00 | 20.05 | 21.00 | 21.00 | - | 3,302 |
| Mar 5, 2026 | 20.05 | 21.00 | 20.05 | 21.00 | 21.00 | 2.44% | 5,112 |
| Mar 4, 2026 | 20.10 | 21.00 | 19.95 | 20.50 | 20.50 | -2.61% | 10,304 |
| Mar 3, 2026 | 20.15 | 21.05 | 20.05 | 21.05 | 21.05 | - | 24,369 |
| Mar 2, 2026 | 21.70 | 21.70 | 20.10 | 21.05 | 21.05 | -3.00% | 41,101 |
| Feb 26, 2026 | 22.00 | 22.70 | 20.90 | 21.70 | 21.70 | -4.41% | 61,453 |
| Feb 25, 2026 | 22.60 | 22.70 | 21.60 | 22.70 | 22.70 | 0.44% | 9,104 |
| Feb 24, 2026 | 21.25 | 22.60 | 21.25 | 22.60 | 22.60 | 1.80% | 11,005 |
| Feb 23, 2026 | 21.70 | 22.20 | 21.00 | 22.20 | 22.20 | 2.30% | 57,210 |
| Feb 11, 2026 | 20.75 | 21.70 | 20.70 | 21.70 | 21.70 | 3.09% | 11,202 |
| Feb 10, 2026 | 21.15 | 21.15 | 20.75 | 21.05 | 21.05 | -4.10% | 10,500 |
| Feb 9, 2026 | 21.20 | 21.95 | 21.20 | 21.95 | 21.95 | -1.35% | 2,244 |
| Feb 6, 2026 | 21.20 | 22.25 | 21.20 | 22.25 | 22.25 | 0.91% | 57 |
| Feb 5, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 1,001 |
| Feb 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 1,011 |
| Feb 3, 2026 | 22.10 | 22.10 | 20.95 | 22.05 | 22.05 | -0.23% | 9,484 |
| Feb 2, 2026 | 22.50 | 22.50 | 21.40 | 22.10 | 22.10 | -1.78% | 25,002 |
| Jan 30, 2026 | 22.60 | 23.15 | 21.50 | 22.50 | 22.50 | 1.58% | 26,534 |
| Jan 29, 2026 | 22.10 | 22.15 | 21.05 | 22.15 | 22.15 | 0.23% | 11,265 |
| Jan 28, 2026 | 22.50 | 22.50 | 21.40 | 22.10 | 22.10 | -1.78% | 22,032 |
| Jan 27, 2026 | 22.10 | 22.50 | 21.40 | 22.50 | 22.50 | 1.81% | 13,113 |
| Jan 26, 2026 | 23.10 | 23.10 | 21.00 | 22.10 | 22.10 | -4.33% | 39,900 |
| Jan 23, 2026 | 23.20 | 23.20 | 22.10 | 23.10 | 23.10 | 0.87% | 14,132 |
| Jan 22, 2026 | 22.90 | 23.20 | 22.35 | 22.90 | 22.90 | - | 12,305 |
| Jan 21, 2026 | 23.50 | 23.75 | 22.90 | 22.90 | 22.90 | -7.10% | 12,315 |
| Jan 20, 2026 | 24.65 | 24.65 | 23.50 | 24.65 | 24.65 | - | 15,530 |
| Jan 19, 2026 | 23.55 | 24.65 | 23.50 | 24.65 | 24.65 | - | 13,982 |
| Jan 16, 2026 | 25.95 | 25.95 | 23.55 | 24.65 | 24.65 | -5.01% | 59,029 |
| Jan 15, 2026 | 22.00 | 27.00 | 21.90 | 25.95 | 25.95 | 17.95% | 260,463 |
| Jan 14, 2026 | 21.85 | 22.00 | 21.00 | 22.00 | 22.00 | 0.69% | 18,779 |
| Jan 13, 2026 | 21.10 | 21.85 | 21.00 | 21.85 | 21.85 | 3.55% | 37,124 |
| Jan 12, 2026 | 22.05 | 22.05 | 21.00 | 21.10 | 21.10 | -4.31% | 37,002 |