Oriental System Technology Inc. (TPEX:6819)
Taiwan · Delayed Price · Currency is TWD 59.90
+0.10 (0.17%)
May 20, 2026, 12:10 PM CST
TPEX:6819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 53.30 | 62.50 | 51.40 | 59.80 | 59.80 | 6.98% | 532,964 |
| May 18, 2026 | 56.10 | 57.10 | 44.30 | 55.90 | 55.90 | -0.18% | 1,101,037 |
| May 15, 2026 | 72.50 | 73.60 | 56.00 | 56.00 | 56.00 | -20.45% | 1,117,558 |
| May 14, 2026 | 61.00 | 73.00 | 59.50 | 70.40 | 70.40 | 15.60% | 2,091,411 |
| May 13, 2026 | 59.00 | 63.10 | 52.40 | 60.90 | 60.90 | 1.00% | 760,753 |
| May 12, 2026 | 63.00 | 66.90 | 59.00 | 60.30 | 60.30 | -4.29% | 1,185,499 |
| May 11, 2026 | 50.50 | 63.00 | 48.00 | 63.00 | 63.00 | 24.75% | 1,764,750 |
| May 8, 2026 | 36.60 | 51.00 | 36.60 | 50.50 | 50.50 | 33.25% | 1,741,345 |
| May 7, 2026 | 29.40 | 38.30 | 29.00 | 37.90 | 37.90 | 28.91% | 763,637 |
| May 6, 2026 | 30.10 | 30.10 | 28.00 | 29.40 | 29.40 | -2.33% | 64,914 |
| May 5, 2026 | 30.30 | 30.40 | 28.20 | 30.10 | 30.10 | -0.66% | 48,969 |
| May 4, 2026 | 31.50 | 32.60 | 27.55 | 30.30 | 30.30 | -3.81% | 169,263 |
| Apr 30, 2026 | 28.00 | 34.20 | 27.50 | 31.50 | 31.50 | 12.50% | 360,541 |
| Apr 29, 2026 | 28.10 | 28.10 | 26.70 | 28.00 | 28.00 | -0.36% | 14,862 |
| Apr 28, 2026 | 28.40 | 28.45 | 26.70 | 28.10 | 28.10 | -1.06% | 37,757 |
| Apr 27, 2026 | 29.90 | 29.90 | 27.00 | 28.40 | 28.40 | -5.02% | 76,787 |
| 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 |