Oriental System Technology Inc. (TPEX:6819)
Taiwan · Delayed Price · Currency is TWD 35.70
-0.90 (-2.46%)
Jul 30, 2026, 1:34 PM CST
TPEX:6819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 38.00 | 38.10 | 33.30 | 38.70 | 38.70 | 1.84% | 162,552 |
| Jul 28, 2026 | 39.30 | 39.30 | 35.75 | 38.00 | 38.00 | -3.43% | 107,624 |
| Jul 27, 2026 | 39.95 | 39.95 | 38.00 | 39.35 | 39.35 | -1.50% | 18,410 |
| Jul 24, 2026 | 38.70 | 40.00 | 38.50 | 39.95 | 39.95 | 3.23% | 37,393 |
| Jul 23, 2026 | 38.80 | 40.00 | 38.15 | 38.70 | 38.70 | -0.26% | 28,403 |
| Jul 22, 2026 | 40.00 | 40.00 | 37.60 | 38.80 | 38.80 | -3.00% | 78,506 |
| Jul 21, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 0.50% | 24,512 |
| Jul 20, 2026 | 40.20 | 40.20 | 38.00 | 39.80 | 39.80 | -1.24% | 22,756 |
| Jul 17, 2026 | 40.25 | 40.65 | 38.70 | 40.30 | 40.30 | 0.12% | 93,998 |
| Jul 16, 2026 | 42.30 | 42.50 | 38.80 | 40.25 | 40.25 | -5.29% | 115,787 |
| Jul 15, 2026 | 36.50 | 45.20 | 36.50 | 42.50 | 42.50 | 14.86% | 213,051 |
| Jul 14, 2026 | 36.30 | 37.00 | 34.70 | 37.00 | 37.00 | 1.93% | 58,933 |
| Jul 13, 2026 | 35.00 | 36.30 | 34.70 | 36.30 | 36.30 | 0.83% | 58,566 |
| Jul 9, 2026 | 35.20 | 37.00 | 34.70 | 36.00 | 36.00 | -1.64% | 43,237 |
| Jul 8, 2026 | 35.30 | 37.05 | 35.20 | 36.60 | 36.60 | -1.08% | 10,046 |
| Jul 7, 2026 | 36.10 | 37.30 | 35.70 | 37.00 | 37.00 | -0.40% | 38,609 |
| Jul 6, 2026 | 37.95 | 37.95 | 36.00 | 37.15 | 37.15 | -2.11% | 30,116 |
| Jul 3, 2026 | 37.85 | 38.15 | 36.65 | 37.95 | 37.95 | -0.65% | 23,826 |
| Jul 2, 2026 | 36.50 | 38.20 | 35.80 | 38.20 | 38.20 | 4.66% | 57,376 |
| Jul 1, 2026 | 37.00 | 37.45 | 34.70 | 36.50 | 36.50 | -1.35% | 65,801 |
| Jun 30, 2026 | 36.80 | 37.00 | 35.25 | 37.00 | 37.00 | 0.54% | 13,481 |
| Jun 29, 2026 | 36.50 | 36.80 | 35.20 | 36.80 | 36.80 | 0.82% | 6,187 |
| Jun 26, 2026 | 36.95 | 37.85 | 35.15 | 36.50 | 36.50 | -1.22% | 32,599 |
| Jun 25, 2026 | 39.00 | 39.00 | 35.90 | 36.95 | 36.95 | -5.26% | 64,332 |
| Jun 24, 2026 | 37.30 | 39.00 | 36.70 | 39.00 | 39.00 | 5.55% | 46,738 |
| Jun 23, 2026 | 39.00 | 39.45 | 36.25 | 36.95 | 36.95 | -5.26% | 102,762 |
| Jun 22, 2026 | 39.05 | 40.50 | 37.55 | 39.00 | 39.00 | -0.51% | 113,246 |
| Jun 18, 2026 | 35.50 | 40.45 | 35.00 | 39.20 | 39.20 | 10.42% | 110,455 |
| Jun 17, 2026 | 35.90 | 36.30 | 34.50 | 35.50 | 35.50 | -1.11% | 73,047 |
| Jun 16, 2026 | 36.80 | 36.95 | 34.65 | 35.90 | 35.90 | -2.45% | 114,351 |
| Jun 15, 2026 | 36.30 | 37.50 | 35.55 | 36.80 | 36.80 | 1.38% | 120,734 |
| Jun 12, 2026 | 36.45 | 37.85 | 34.85 | 36.30 | 36.30 | -0.41% | 151,517 |
| Jun 11, 2026 | 42.00 | 42.00 | 34.20 | 36.45 | 36.45 | -13.21% | 395,120 |
| Jun 10, 2026 | 44.95 | 45.00 | 39.55 | 42.00 | 42.00 | -9.58% | 338,027 |
| Jun 9, 2026 | 44.20 | 49.30 | 42.35 | 46.45 | 46.45 | 9.29% | 138,405 |
| Jun 8, 2026 | 43.00 | 44.20 | 41.00 | 42.50 | 42.50 | -2.75% | 150,186 |
| Jun 5, 2026 | 47.00 | 47.80 | 42.80 | 43.70 | 43.70 | -7.02% | 510,850 |
| Jun 4, 2026 | 53.10 | 60.10 | 43.00 | 47.00 | 47.00 | -7.84% | 720,997 |
| Jun 3, 2026 | 51.80 | 52.40 | 50.40 | 51.00 | 51.00 | -5.56% | 87,985 |
| Jun 2, 2026 | 56.00 | 56.00 | 51.30 | 54.00 | 54.00 | -2.53% | 207,813 |
| Jun 1, 2026 | 54.20 | 57.00 | 53.50 | 55.40 | 55.40 | -1.07% | 136,724 |
| May 29, 2026 | 57.50 | 58.10 | 53.30 | 56.00 | 56.00 | -0.71% | 329,707 |
| May 28, 2026 | 52.30 | 59.40 | 52.30 | 56.40 | 56.40 | 7.84% | 259,192 |
| May 27, 2026 | 53.00 | 54.80 | 52.00 | 52.30 | 52.30 | -1.32% | 127,103 |
| May 26, 2026 | 56.20 | 57.90 | 53.00 | 53.00 | 53.00 | -8.62% | 301,507 |
| May 25, 2026 | 60.20 | 60.70 | 56.00 | 58.00 | 58.00 | -4.13% | 223,019 |
| May 22, 2026 | 58.60 | 62.00 | 53.00 | 60.50 | 60.50 | 3.24% | 403,049 |
| May 21, 2026 | 57.50 | 61.40 | 55.10 | 58.60 | 58.60 | -0.51% | 357,890 |
| May 20, 2026 | 60.00 | 63.00 | 57.00 | 58.90 | 58.90 | -1.51% | 525,281 |
| May 19, 2026 | 53.30 | 62.50 | 51.40 | 59.80 | 59.80 | 6.98% | 532,964 |