Oriental System Technology Inc. (TPEX:6819)
Taiwan · Delayed Price · Currency is TWD 58.20
-1.20 (-2.02%)
Oct 20, 2026, 1:27 PM CST
TPEX:6819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 57.60 | 59.70 | 57.60 | 58.20 | 58.20 | -2.02% | 24,562 |
| Oct 19, 2026 | 60.00 | 60.20 | 57.20 | 59.40 | 59.40 | -0.83% | 60,313 |
| Oct 16, 2026 | 59.30 | 60.80 | 59.00 | 59.90 | 59.90 | -0.17% | 181,373 |
| Oct 15, 2026 | 61.90 | 61.90 | 59.10 | 60.00 | 60.00 | -2.76% | 72,736 |
| Oct 14, 2026 | 60.20 | 61.80 | 60.20 | 61.70 | 61.70 | 1.15% | 82,049 |
| Oct 13, 2026 | 62.60 | 62.60 | 59.30 | 61.00 | 61.00 | -0.81% | 121,403 |
| Oct 12, 2026 | 63.70 | 64.80 | 59.00 | 61.50 | 61.50 | -3.91% | 322,578 |
| Oct 8, 2026 | 66.30 | 66.50 | 63.40 | 64.00 | 64.00 | -1.84% | 119,823 |
| Oct 7, 2026 | 63.40 | 66.00 | 63.30 | 65.20 | 65.20 | -0.15% | 94,645 |
| Oct 6, 2026 | 65.60 | 67.80 | 63.60 | 65.30 | 65.30 | -2.39% | 249,536 |
| Oct 5, 2026 | 63.40 | 70.00 | 62.00 | 66.90 | 66.90 | 6.53% | 536,849 |
| Oct 2, 2026 | 61.50 | 63.40 | 60.70 | 62.80 | 62.80 | 4.15% | 259,579 |
| Oct 1, 2026 | 61.60 | 61.60 | 59.10 | 60.30 | 60.30 | -1.15% | 145,303 |
| Sep 30, 2026 | 62.00 | 62.50 | 59.70 | 61.00 | 61.00 | 1.67% | 359,809 |
| Sep 29, 2026 | 62.60 | 63.20 | 59.00 | 60.00 | 60.00 | -3.69% | 314,852 |
| Sep 24, 2026 | 62.00 | 64.00 | 59.20 | 62.30 | 62.30 | 0.48% | 338,544 |
| Sep 23, 2026 | 67.40 | 67.40 | 61.60 | 62.00 | 62.00 | -6.77% | 481,509 |
| Sep 22, 2026 | 71.30 | 71.30 | 65.40 | 66.50 | 66.50 | -5.41% | 493,336 |
| Sep 21, 2026 | 72.00 | 72.50 | 69.30 | 70.30 | 70.30 | -0.57% | 487,239 |
| Sep 18, 2026 | 71.00 | 76.80 | 68.10 | 70.70 | 70.70 | 2.46% | 801,846 |
| Sep 17, 2026 | 67.00 | 69.90 | 65.40 | 69.00 | 69.00 | 5.34% | 773,246 |
| Sep 16, 2026 | 65.30 | 66.50 | 63.30 | 65.50 | 65.50 | 0.46% | 316,166 |
| Sep 15, 2026 | 64.60 | 65.40 | 63.10 | 65.20 | 65.20 | 1.09% | 344,098 |
| Sep 14, 2026 | 66.00 | 66.50 | 60.00 | 64.50 | 64.50 | -2.71% | 351,872 |
| Sep 11, 2026 | 69.00 | 69.00 | 50.80 | 66.30 | 66.30 | -5.29% | 1,153,151 |
| Sep 10, 2026 | 64.80 | 70.00 | 62.00 | 70.00 | 70.00 | 8.19% | 1,274,040 |
| Sep 9, 2026 | 66.00 | 66.00 | 58.00 | 64.70 | 64.70 | -0.46% | 1,334,342 |
| Sep 8, 2026 | 62.00 | 71.00 | 60.70 | 65.00 | 65.00 | 5.01% | 2,589,102 |
| Sep 7, 2026 | 53.00 | 65.00 | 52.80 | 61.90 | 61.90 | 17.23% | 2,109,296 |
| Sep 4, 2026 | 41.70 | 54.60 | 41.70 | 52.80 | 52.80 | 26.62% | 2,627,528 |
| Sep 3, 2026 | 42.30 | 44.20 | 39.90 | 41.70 | 41.70 | 0.48% | 168,367 |
| Sep 2, 2026 | 40.70 | 42.30 | 39.70 | 41.50 | 41.50 | 1.97% | 159,316 |
| Sep 1, 2026 | 39.30 | 40.70 | 39.30 | 40.70 | 40.70 | -0.49% | 43,382 |
| Aug 31, 2026 | 39.35 | 40.90 | 39.00 | 40.90 | 40.90 | 1.11% | 140,274 |
| Aug 28, 2026 | 40.20 | 41.50 | 39.00 | 40.45 | 40.45 | -2.53% | 78,020 |
| Aug 27, 2026 | 41.85 | 43.00 | 41.05 | 41.50 | 41.50 | -0.72% | 96,536 |
| Aug 26, 2026 | 41.00 | 42.00 | 39.70 | 41.80 | 41.80 | 5.69% | 161,557 |
| Aug 25, 2026 | 38.50 | 43.30 | 38.00 | 39.55 | 39.55 | 4.63% | 257,543 |
| Aug 24, 2026 | 38.30 | 39.65 | 37.70 | 37.80 | 37.80 | -1.82% | 88,873 |
| Aug 21, 2026 | 37.80 | 40.50 | 34.00 | 38.50 | 38.50 | 2.53% | 182,696 |
| Aug 20, 2026 | 38.00 | 38.00 | 35.10 | 37.55 | 37.55 | 0.94% | 61,978 |
| Aug 19, 2026 | 38.00 | 38.80 | 36.70 | 37.20 | 37.20 | -4.37% | 111,539 |
| Aug 18, 2026 | 39.00 | 40.50 | 37.65 | 38.90 | 38.90 | -5.12% | 78,982 |
| Aug 17, 2026 | 40.20 | 43.45 | 39.00 | 41.00 | 41.00 | 2.50% | 115,719 |
| Aug 14, 2026 | 40.90 | 47.50 | 39.00 | 40.00 | 40.00 | -2.20% | 307,607 |
| Aug 13, 2026 | 45.20 | 51.00 | 38.95 | 40.90 | 40.90 | -9.51% | 420,488 |
| Aug 12, 2026 | 39.50 | 45.25 | 39.50 | 45.20 | 45.20 | 14.43% | 308,152 |
| Aug 11, 2026 | 38.95 | 40.70 | 38.55 | 39.50 | 39.50 | 1.41% | 75,041 |
| Aug 10, 2026 | 38.90 | 39.90 | 37.10 | 38.95 | 38.95 | 2.23% | 63,933 |
| Aug 7, 2026 | 38.75 | 39.05 | 37.85 | 38.10 | 38.10 | -1.68% | 30,970 |