Tatung System Technologies Inc. (TPEX:8099)
Taiwan · Delayed Price · Currency is TWD 75.10
+3.50 (4.89%)
Sep 5, 2025, 1:30 PM CST
TPEX:8099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 72.00 | 75.60 | 72.00 | 75.10 | 75.10 | 4.89% | 370,158 |
| Sep 4, 2025 | 71.60 | 72.00 | 71.40 | 71.60 | 71.60 | -0.28% | 60,274 |
| Sep 3, 2025 | 71.20 | 72.30 | 70.90 | 71.80 | 71.80 | 0.84% | 33,043 |
| Sep 2, 2025 | 71.20 | 71.30 | 70.80 | 71.20 | 71.20 | - | 21,303 |
| Sep 1, 2025 | 71.60 | 71.60 | 70.80 | 71.20 | 71.20 | -0.56% | 179,708 |
| Aug 29, 2025 | 72.00 | 72.50 | 71.20 | 71.60 | 71.60 | -0.42% | 75,734 |
| Aug 28, 2025 | 71.80 | 72.80 | 71.10 | 71.90 | 71.90 | 0.98% | 84,279 |
| Aug 27, 2025 | 71.70 | 72.10 | 71.10 | 71.20 | 71.20 | -0.84% | 105,902 |
| Aug 26, 2025 | 72.50 | 72.70 | 71.40 | 71.80 | 71.80 | 0.56% | 312,469 |
| Aug 25, 2025 | 72.30 | 72.80 | 71.40 | 71.40 | 71.40 | -1.92% | 103,375 |
| Aug 22, 2025 | 72.90 | 73.10 | 71.70 | 72.80 | 72.80 | -0.14% | 59,302 |
| Aug 21, 2025 | 72.90 | 72.90 | 71.40 | 72.90 | 72.90 | 1.25% | 66,883 |
| Aug 20, 2025 | 72.00 | 72.00 | 71.10 | 72.00 | 72.00 | - | 127,673 |
| Aug 19, 2025 | 72.90 | 72.90 | 71.00 | 72.00 | 72.00 | -0.14% | 98,256 |
| Aug 18, 2025 | 72.60 | 72.90 | 71.90 | 72.10 | 72.10 | 0.84% | 61,091 |
| Aug 15, 2025 | 72.60 | 73.70 | 71.00 | 71.50 | 71.50 | -1.92% | 182,626 |
| Aug 14, 2025 | 75.00 | 75.00 | 72.90 | 72.90 | 72.90 | -2.28% | 70,504 |
| Aug 13, 2025 | 74.50 | 76.00 | 74.00 | 74.60 | 74.60 | 0.13% | 74,466 |
| Aug 12, 2025 | 73.10 | 74.90 | 72.60 | 74.50 | 74.50 | 1.50% | 71,075 |
| Aug 11, 2025 | 73.80 | 74.00 | 73.20 | 73.40 | 73.40 | -0.14% | 22,565 |
| Aug 8, 2025 | 74.40 | 74.40 | 73.50 | 73.50 | 73.50 | -0.81% | 49,385 |
| Aug 7, 2025 | 76.00 | 76.00 | 73.80 | 74.10 | 74.10 | -1.59% | 32,441 |
| Aug 6, 2025 | 76.00 | 76.00 | 73.80 | 75.30 | 75.30 | -0.13% | 70,384 |
| Aug 5, 2025 | 74.30 | 76.00 | 74.30 | 75.40 | 75.40 | 1.48% | 28,710 |
| Aug 4, 2025 | 76.70 | 76.70 | 74.30 | 74.30 | 74.30 | -3.38% | 54,899 |
| Aug 1, 2025 | 78.00 | 78.00 | 76.00 | 76.90 | 76.90 | -0.26% | 90,708 |
| Jul 31, 2025 | 80.50 | 81.50 | 76.80 | 77.10 | 77.10 | -3.63% | 121,389 |
| Jul 30, 2025 | 77.80 | 82.70 | 77.80 | 80.00 | 80.00 | 3.09% | 346,323 |
| Jul 29, 2025 | 72.00 | 79.70 | 70.90 | 77.60 | 77.60 | 7.03% | 432,632 |
| Jul 28, 2025 | 72.80 | 72.80 | 72.20 | 72.50 | 72.50 | -2.55% | 24,420 |
| Jul 25, 2025 | 74.00 | 74.40 | 72.00 | 74.40 | 74.40 | 0.54% | 31,479 |
| Jul 24, 2025 | 75.00 | 75.50 | 73.60 | 74.00 | 74.00 | -1.33% | 17,093 |
| Jul 23, 2025 | 73.50 | 75.40 | 73.10 | 75.00 | 75.00 | 4.17% | 86,579 |
| Jul 22, 2025 | 74.50 | 74.50 | 72.00 | 72.00 | 72.00 | -2.70% | 40,033 |
| Jul 21, 2025 | 72.20 | 74.00 | 72.20 | 74.00 | 74.00 | 2.49% | 34,125 |
| Jul 18, 2025 | 72.40 | 72.70 | 72.20 | 72.20 | 72.20 | -0.14% | 22,029 |
| Jul 17, 2025 | 71.70 | 73.00 | 71.70 | 72.30 | 72.30 | 1.54% | 61,357 |
| Jul 16, 2025 | 71.70 | 72.50 | 71.20 | 71.20 | 71.20 | 0.14% | 10,045 |
| Jul 15, 2025 | 71.90 | 71.90 | 70.50 | 71.10 | 71.10 | -0.28% | 68,363 |
| Jul 14, 2025 | 72.60 | 72.60 | 70.50 | 71.30 | 71.30 | -1.79% | 99,272 |
| Jul 11, 2025 | 74.10 | 74.10 | 72.60 | 72.60 | 72.60 | -2.16% | 68,653 |
| Jul 10, 2025 | 74.50 | 74.50 | 73.60 | 74.20 | 74.20 | -0.40% | 39,618 |
| Jul 9, 2025 | 75.00 | 75.00 | 73.40 | 74.50 | 74.50 | -0.80% | 113,227 |
| Jul 8, 2025 | 75.40 | 75.40 | 74.00 | 75.10 | 75.10 | -0.40% | 34,558 |
| Jul 7, 2025 | 76.00 | 76.00 | 74.50 | 75.40 | 75.40 | -0.26% | 14,424 |
| Jul 4, 2025 | 76.60 | 76.60 | 74.60 | 75.60 | 75.60 | -0.13% | 40,468 |
| Jul 3, 2025 | 76.00 | 76.40 | 75.40 | 75.70 | 75.70 | 1.07% | 51,728 |
| Jul 2, 2025 | 76.00 | 76.00 | 74.90 | 74.90 | 74.90 | -1.45% | 44,281 |
| Jul 1, 2025 | 77.00 | 77.00 | 74.50 | 76.00 | 76.00 | 0.40% | 44,344 |
| Jun 30, 2025 | 77.00 | 78.00 | 75.50 | 75.70 | 75.70 | -1.05% | 49,225 |