Tatung System Technologies Inc. (TPEX:8099)
Taiwan · Delayed Price · Currency is TWD 70.40
-0.50 (-0.71%)
Jan 22, 2026, 1:09 PM CST
TPEX:8099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 71.50 | 71.50 | 70.50 | 70.90 | 70.90 | -0.84% | 98,585 |
| Jan 20, 2026 | 71.00 | 72.00 | 70.90 | 71.50 | 71.50 | 0.70% | 60,823 |
| Jan 19, 2026 | 72.80 | 72.80 | 70.80 | 71.00 | 71.00 | -2.47% | 188,311 |
| Jan 16, 2026 | 73.70 | 73.70 | 72.30 | 72.80 | 72.80 | -1.09% | 164,360 |
| Jan 15, 2026 | 73.30 | 73.70 | 73.10 | 73.60 | 73.60 | -0.14% | 96,686 |
| Jan 14, 2026 | 74.90 | 74.90 | 73.60 | 73.70 | 73.70 | -0.81% | 125,870 |
| Jan 13, 2026 | 73.10 | 75.40 | 72.90 | 74.30 | 74.30 | 1.64% | 290,499 |
| Jan 12, 2026 | 74.20 | 75.50 | 73.10 | 73.10 | 73.10 | -1.48% | 141,770 |
| Jan 9, 2026 | 71.20 | 77.20 | 71.20 | 74.20 | 74.20 | 5.70% | 863,001 |
| Jan 8, 2026 | 70.90 | 70.90 | 69.80 | 70.20 | 70.20 | -0.14% | 115,729 |
| Jan 7, 2026 | 71.70 | 72.00 | 70.20 | 70.30 | 70.30 | -1.95% | 118,109 |
| Jan 6, 2026 | 70.50 | 72.40 | 70.30 | 71.70 | 71.70 | 1.70% | 654,256 |
| Jan 5, 2026 | 72.90 | 72.90 | 70.00 | 70.50 | 70.50 | -2.49% | 529,231 |
| Jan 2, 2026 | 71.60 | 73.20 | 71.60 | 72.30 | 72.30 | 1.12% | 99,384 |
| Dec 31, 2025 | 73.60 | 73.60 | 71.40 | 71.50 | 71.50 | -1.92% | 101,208 |
| Dec 30, 2025 | 73.10 | 73.30 | 70.00 | 72.90 | 72.90 | - | 63,464 |
| Dec 29, 2025 | 75.30 | 77.60 | 72.90 | 72.90 | 72.90 | -2.80% | 210,623 |
| Dec 26, 2025 | 71.70 | 76.50 | 70.60 | 75.00 | 75.00 | 4.60% | 187,307 |
| Dec 24, 2025 | 71.70 | 72.40 | 71.00 | 71.70 | 71.70 | - | 80,274 |
| Dec 23, 2025 | 73.00 | 73.00 | 71.30 | 71.70 | 71.70 | -1.78% | 76,833 |
| Dec 22, 2025 | 73.00 | 73.30 | 72.60 | 73.00 | 73.00 | - | 57,050 |
| Dec 19, 2025 | 72.90 | 73.30 | 72.70 | 73.00 | 73.00 | - | 16,095 |
| Dec 18, 2025 | 73.50 | 73.80 | 72.20 | 73.00 | 73.00 | -0.95% | 50,371 |
| Dec 17, 2025 | 74.80 | 74.80 | 73.30 | 73.70 | 73.70 | -0.81% | 57,675 |
| Dec 16, 2025 | 76.10 | 76.10 | 73.10 | 74.30 | 74.30 | -1.33% | 64,130 |
| Dec 15, 2025 | 74.80 | 75.80 | 74.00 | 75.30 | 75.30 | 0.67% | 76,991 |
| Dec 12, 2025 | 74.40 | 75.60 | 74.20 | 74.80 | 74.80 | 0.13% | 77,926 |
| Dec 11, 2025 | 76.30 | 76.30 | 74.30 | 74.70 | 74.70 | -0.40% | 57,366 |
| Dec 10, 2025 | 74.70 | 76.50 | 73.00 | 75.00 | 75.00 | 2.88% | 169,374 |
| Dec 9, 2025 | 75.50 | 75.50 | 72.10 | 72.90 | 72.90 | -4.20% | 217,770 |
| Dec 8, 2025 | 77.10 | 77.10 | 75.30 | 76.10 | 76.10 | -0.78% | 49,553 |
| Dec 5, 2025 | 76.70 | 77.40 | 76.30 | 76.70 | 76.70 | 0.52% | 66,623 |
| Dec 4, 2025 | 74.90 | 76.30 | 74.70 | 76.30 | 76.30 | 2.14% | 199,195 |
| Dec 3, 2025 | 74.80 | 74.80 | 73.90 | 74.70 | 74.70 | 0.54% | 34,123 |
| Dec 2, 2025 | 74.10 | 74.60 | 74.10 | 74.30 | 74.30 | 0.54% | 30,717 |
| Dec 1, 2025 | 74.80 | 74.90 | 73.30 | 73.90 | 73.90 | -1.34% | 102,062 |
| Nov 28, 2025 | 74.70 | 75.60 | 74.60 | 74.90 | 74.90 | 0.94% | 105,642 |
| Nov 27, 2025 | 74.50 | 74.50 | 73.50 | 74.20 | 74.20 | 0.27% | 67,927 |
| Nov 26, 2025 | 73.90 | 75.40 | 73.20 | 74.00 | 74.00 | 1.09% | 187,831 |
| Nov 25, 2025 | 73.60 | 73.70 | 72.90 | 73.20 | 73.20 | 0.27% | 35,117 |
| Nov 24, 2025 | 73.10 | 73.10 | 71.90 | 73.00 | 73.00 | 2.53% | 53,008 |
| Nov 21, 2025 | 70.10 | 71.20 | 69.60 | 71.20 | 71.20 | 0.14% | 139,034 |
| Nov 20, 2025 | 71.00 | 71.50 | 70.50 | 71.10 | 71.10 | 0.28% | 36,082 |
| Nov 19, 2025 | 71.70 | 71.70 | 70.50 | 70.90 | 70.90 | 0.57% | 49,653 |
| Nov 18, 2025 | 73.10 | 73.10 | 70.00 | 70.50 | 70.50 | -3.56% | 155,225 |
| Nov 17, 2025 | 71.10 | 73.10 | 70.80 | 73.10 | 73.10 | 1.95% | 108,511 |
| Nov 14, 2025 | 71.50 | 72.20 | 71.20 | 71.70 | 71.70 | -0.97% | 60,508 |
| Nov 13, 2025 | 72.00 | 72.90 | 71.60 | 72.40 | 72.40 | -0.14% | 76,422 |
| Nov 12, 2025 | 73.90 | 73.90 | 72.00 | 72.50 | 72.50 | 0.42% | 76,649 |
| Nov 11, 2025 | 72.20 | 73.00 | 72.10 | 72.20 | 72.20 | -0.82% | 48,843 |