Oriental System Technology Inc. (TPEX:6819)
Taiwan · Delayed Price · Currency is TWD 65.00
+3.10 (5.01%)
Sep 8, 2026, 1:57 PM CST
TPEX:6819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 38.40 | 38.75 | 37.55 | 38.75 | 38.75 | 1.44% | 21,100 |
| Aug 5, 2026 | 38.00 | 38.50 | 37.00 | 38.20 | 38.20 | 2.00% | 46,947 |
| Aug 4, 2026 | 37.40 | 37.55 | 36.25 | 37.45 | 37.45 | 2.88% | 33,130 |
| Aug 3, 2026 | 36.80 | 37.35 | 36.00 | 36.40 | 36.40 | 1.68% | 17,847 |
| Jul 31, 2026 | 35.50 | 36.30 | 35.00 | 35.80 | 35.80 | 0.42% | 41,446 |
| Jul 30, 2026 | 35.20 | 36.00 | 34.75 | 35.65 | 35.65 | -2.60% | 54,413 |
| Jul 29, 2026 | 38.00 | 38.10 | 33.30 | 36.60 | 36.60 | -3.68% | 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 |