Oriental System Technology Inc. (TPEX:6819)
Taiwan · Delayed Price · Currency is TWD 21.70
+0.65 (3.09%)
At close: Feb 11, 2026
TPEX:6819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 22.70 | 22.70 | 20.25 | 22.05 | 22.05 | -2.86% | 27,255 |
| Jan 8, 2026 | 22.75 | 22.75 | 21.65 | 22.70 | 22.70 | 2.02% | 2,003 |
| Jan 7, 2026 | 22.10 | 22.70 | 21.25 | 22.25 | 22.25 | 0.68% | 17,003 |
| Jan 6, 2026 | 21.50 | 22.10 | 21.20 | 22.10 | 22.10 | 4.25% | 17,249 |
| Jan 5, 2026 | 22.30 | 22.30 | 21.20 | 21.20 | 21.20 | -4.93% | 4,251 |
| Jan 2, 2026 | 21.20 | 22.30 | 21.20 | 22.30 | 22.30 | 1.36% | 8,310 |
| Dec 31, 2025 | 21.25 | 22.25 | 21.20 | 22.00 | 22.00 | 3.53% | 12,670 |
| Dec 30, 2025 | 22.10 | 22.10 | 20.30 | 21.25 | 21.25 | 0.71% | 21,664 |
| Dec 29, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -4.52% | 1 |
| Dec 26, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 4.74% | 1,000 |
| Dec 24, 2025 | 22.10 | 22.10 | 21.10 | 21.10 | 21.10 | -2.76% | 6,403 |
| Dec 23, 2025 | 21.00 | 21.70 | 21.00 | 21.70 | 21.70 | 0.93% | 13,001 |
| Dec 22, 2025 | 21.00 | 21.50 | 20.90 | 21.50 | 21.50 | 2.38% | 5,086 |
| Dec 19, 2025 | 21.30 | 21.50 | 20.60 | 21.00 | 21.00 | -1.41% | 22,333 |
| Dec 18, 2025 | 22.10 | 22.10 | 21.30 | 21.30 | 21.30 | -0.93% | 4,145 |
| Dec 17, 2025 | 22.40 | 22.40 | 21.30 | 21.50 | 21.50 | -4.02% | 8,147 |
| Dec 16, 2025 | 22.50 | 22.50 | 21.40 | 22.40 | 22.40 | 0.45% | 5,002 |
| Dec 15, 2025 | 22.30 | 22.30 | 21.40 | 22.30 | 22.30 | 4.21% | 3,003 |
| Dec 12, 2025 | 22.30 | 22.30 | 21.20 | 21.40 | 21.40 | -4.04% | 15,696 |
| Dec 11, 2025 | 23.25 | 23.90 | 21.50 | 22.30 | 22.30 | -4.09% | 40,595 |
| Dec 10, 2025 | 23.80 | 24.20 | 22.05 | 23.25 | 23.25 | -7.00% | 47,880 |
| Dec 9, 2025 | 24.70 | 25.95 | 23.80 | 25.00 | 25.00 | -3.66% | 28,779 |
| Dec 8, 2025 | 25.90 | 25.95 | 24.70 | 25.95 | 25.95 | -4.24% | 10,203 |
| Dec 5, 2025 | 25.80 | 27.10 | 25.80 | 27.10 | 27.10 | -0.18% | 3,004 |
| Dec 4, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | 88 |
| Dec 3, 2025 | 27.10 | 27.15 | 25.80 | 27.15 | 27.15 | 0.18% | 6,601 |
| Dec 2, 2025 | 25.80 | 27.10 | 25.80 | 27.10 | 27.10 | - | 7 |