Tatung System Technologies Inc. (TPEX:8099)
Taiwan · Delayed Price · Currency is TWD 76.50
-6.40 (-7.72%)
Oct 9, 2025, 1:30 PM CST
TPEX:8099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 76.60 | 78.10 | 74.70 | 76.50 | 76.50 | -7.72% | 1,196,725 |
| Oct 8, 2025 | 83.30 | 83.90 | 82.50 | 82.90 | 82.90 | -0.60% | 164,754 |
| Oct 7, 2025 | 82.30 | 83.60 | 80.60 | 83.40 | 83.40 | 1.34% | 284,849 |
| Oct 3, 2025 | 81.60 | 82.30 | 80.50 | 82.30 | 82.30 | 0.73% | 387,211 |
| Oct 2, 2025 | 82.70 | 82.80 | 81.10 | 81.70 | 81.70 | 0.37% | 468,473 |
| Oct 1, 2025 | 81.00 | 84.00 | 80.90 | 81.40 | 81.40 | 0.62% | 569,478 |
| Sep 30, 2025 | 78.80 | 81.60 | 78.80 | 80.90 | 80.90 | 2.41% | 676,378 |
| Sep 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Sep 26, 2025 | 79.60 | 79.60 | 77.70 | 79.00 | 79.00 | 0.13% | 422,258 |
| Sep 25, 2025 | 80.20 | 84.90 | 77.60 | 78.90 | 78.90 | -0.50% | 671,398 |
| Sep 24, 2025 | 74.30 | 80.60 | 74.30 | 79.30 | 79.30 | 7.02% | 586,889 |
| Sep 23, 2025 | 72.80 | 74.80 | 71.90 | 74.10 | 74.10 | 1.79% | 355,350 |
| Sep 22, 2025 | 73.20 | 74.00 | 71.00 | 72.80 | 72.80 | -1.48% | 485,172 |
| Sep 19, 2025 | 76.11 | 76.37 | 73.89 | 73.89 | 73.19 | -1.89% | 761,422 |
| Sep 18, 2025 | 76.02 | 76.02 | 74.69 | 75.31 | 74.59 | 0.24% | 394,103 |
| Sep 17, 2025 | 76.11 | 77.88 | 74.51 | 75.13 | 74.41 | 0.12% | 546,124 |
| Sep 16, 2025 | 71.59 | 76.11 | 71.50 | 75.04 | 74.33 | 5.07% | 863,976 |
| Sep 15, 2025 | 74.69 | 74.69 | 71.06 | 71.42 | 70.73 | -2.76% | 424,942 |
| Sep 12, 2025 | 74.78 | 77.70 | 73.27 | 73.45 | 72.75 | -1.78% | 779,825 |
| Sep 11, 2025 | 76.19 | 78.85 | 71.59 | 74.78 | 74.06 | 2.30% | 2,866,531 |
| Sep 10, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 72.40 | 9.99% | 620,825 |
| Sep 9, 2025 | 68.67 | 68.67 | 66.37 | 66.46 | 65.82 | -3.09% | 247,002 |
| Sep 8, 2025 | 67.17 | 68.94 | 66.73 | 68.58 | 67.93 | 3.19% | 342,151 |
| Sep 5, 2025 | 63.72 | 66.90 | 63.72 | 66.46 | 65.82 | 4.89% | 418,301 |
| Sep 4, 2025 | 63.36 | 63.72 | 63.19 | 63.36 | 62.76 | -0.28% | 68,109 |
| Sep 3, 2025 | 63.01 | 63.98 | 62.74 | 63.54 | 62.93 | 0.84% | 37,338 |
| Sep 2, 2025 | 63.01 | 63.10 | 62.65 | 63.01 | 62.41 | - | 24,072 |
| Sep 1, 2025 | 63.36 | 63.36 | 62.65 | 63.01 | 62.33 | -0.55% | 203,069 |
| Aug 29, 2025 | 63.72 | 64.16 | 63.01 | 63.36 | 62.67 | -0.42% | 85,579 |
| Aug 28, 2025 | 63.54 | 64.42 | 62.92 | 63.63 | 62.94 | 0.98% | 95,235 |
| Aug 27, 2025 | 63.45 | 63.81 | 62.92 | 63.01 | 62.33 | -0.83% | 119,669 |
| Aug 26, 2025 | 64.16 | 64.34 | 63.19 | 63.54 | 62.85 | 0.55% | 353,089 |
| Aug 25, 2025 | 63.98 | 64.42 | 63.19 | 63.19 | 62.51 | -1.91% | 116,813 |
| Aug 22, 2025 | 64.51 | 64.69 | 63.45 | 64.42 | 63.72 | -0.14% | 67,011 |
| Aug 21, 2025 | 64.51 | 64.51 | 63.19 | 64.51 | 63.81 | 1.24% | 75,577 |
| Aug 20, 2025 | 63.72 | 63.72 | 62.92 | 63.72 | 63.03 | - | 144,270 |
| Aug 19, 2025 | 64.51 | 64.51 | 62.83 | 63.72 | 63.03 | -0.14% | 111,029 |
| Aug 18, 2025 | 64.25 | 64.51 | 63.63 | 63.81 | 63.12 | 0.85% | 69,032 |
| Aug 15, 2025 | 64.25 | 65.22 | 62.83 | 63.27 | 62.58 | -1.92% | 206,367 |
| Aug 14, 2025 | 66.37 | 66.37 | 64.51 | 64.51 | 63.81 | -2.29% | 79,669 |
| Aug 13, 2025 | 65.93 | 67.26 | 65.49 | 66.02 | 65.31 | 0.14% | 84,146 |
| Aug 12, 2025 | 64.69 | 66.28 | 64.25 | 65.93 | 65.22 | 1.49% | 80,314 |
| Aug 11, 2025 | 65.31 | 65.49 | 64.78 | 64.96 | 64.26 | -0.12% | 25,498 |
| Aug 8, 2025 | 65.84 | 65.84 | 65.04 | 65.04 | 64.34 | -0.82% | 55,805 |
| Aug 7, 2025 | 67.26 | 67.26 | 65.31 | 65.58 | 64.87 | -1.59% | 36,658 |
| Aug 6, 2025 | 67.26 | 67.26 | 65.31 | 66.64 | 65.92 | -0.13% | 79,533 |
| Aug 5, 2025 | 65.75 | 67.26 | 65.75 | 66.73 | 66.01 | 1.49% | 32,442 |
| Aug 4, 2025 | 67.88 | 67.88 | 65.75 | 65.75 | 65.04 | -3.38% | 62,035 |
| Aug 1, 2025 | 69.03 | 69.03 | 67.26 | 68.05 | 67.31 | -0.26% | 102,500 |
| Jul 31, 2025 | 71.24 | 72.12 | 67.96 | 68.23 | 67.49 | -3.63% | 137,169 |