Oriental System Technology Inc. (TPEX:6819)
Taiwan · Delayed Price · Currency is TWD 29.90
-0.50 (-1.64%)
At close: Apr 24, 2026
TPEX:6819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 30.50 | 30.50 | 27.60 | 29.90 | 29.90 | -1.64% | 71,170 |
| Apr 23, 2026 | 33.20 | 34.70 | 26.60 | 30.40 | 30.40 | -8.43% | 294,506 |
| Apr 22, 2026 | 31.20 | 34.60 | 31.20 | 33.20 | 33.20 | 6.24% | 394,302 |
| Apr 21, 2026 | 28.75 | 31.25 | 28.40 | 31.25 | 31.25 | 8.70% | 442,652 |
| Apr 20, 2026 | 28.00 | 29.45 | 27.40 | 28.75 | 28.75 | 4.55% | 331,718 |
| Apr 17, 2026 | 27.20 | 27.85 | 26.35 | 27.50 | 27.50 | 3.00% | 43,325 |
| Apr 16, 2026 | 27.85 | 27.85 | 26.15 | 26.70 | 26.70 | -5.65% | 73,851 |
| Apr 15, 2026 | 29.20 | 30.50 | 27.80 | 28.30 | 28.30 | -3.08% | 279,408 |
| Apr 14, 2026 | 26.00 | 29.20 | 24.70 | 29.20 | 29.20 | 14.51% | 239,903 |
| Apr 13, 2026 | 23.05 | 25.50 | 22.50 | 25.50 | 25.50 | 10.63% | 69,285 |
| Apr 10, 2026 | 22.60 | 23.05 | 21.40 | 23.05 | 23.05 | 1.99% | 42,240 |
| Apr 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.35% | 2,000 |
| Apr 8, 2026 | 22.00 | 22.60 | 21.50 | 22.30 | 22.30 | -1.33% | 16,301 |
| Apr 7, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | - | 5,720 |
| Apr 2, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 1.35% | 1,502 |
| 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 |