Tatung System Technologies Inc. (TPEX:8099)
Taiwan · Delayed Price · Currency is TWD 74.40
+1.40 (1.92%)
Oct 31, 2025, 2:31 PM CST
TPEX:8099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 73.30 | 77.40 | 73.00 | 74.40 | 74.40 | 1.92% | 159,702 |
| Oct 30, 2025 | 74.00 | 74.00 | 72.50 | 73.00 | 73.00 | -1.35% | 152,133 |
| Oct 29, 2025 | 75.10 | 75.10 | 73.80 | 74.00 | 74.00 | -1.33% | 209,818 |
| Oct 28, 2025 | 76.50 | 76.90 | 74.20 | 75.00 | 75.00 | -2.09% | 301,824 |
| Oct 27, 2025 | 78.70 | 78.70 | 76.40 | 76.60 | 76.60 | -2.17% | 186,008 |
| Oct 23, 2025 | 78.80 | 78.90 | 77.60 | 78.30 | 78.30 | -0.63% | 57,476 |
| Oct 22, 2025 | 78.80 | 79.10 | 77.50 | 78.80 | 78.80 | 1.03% | 133,283 |
| Oct 21, 2025 | 76.70 | 78.20 | 76.70 | 78.00 | 78.00 | 1.69% | 126,871 |
| Oct 20, 2025 | 75.30 | 77.70 | 74.10 | 76.70 | 76.70 | 1.99% | 245,001 |
| Oct 17, 2025 | 74.40 | 75.40 | 74.30 | 75.20 | 75.20 | -0.13% | 95,168 |
| Oct 16, 2025 | 76.40 | 76.40 | 74.20 | 75.30 | 75.30 | -1.05% | 217,616 |
| Oct 15, 2025 | 76.80 | 76.80 | 75.60 | 76.10 | 76.10 | 0.40% | 69,157 |
| Oct 14, 2025 | 76.80 | 78.40 | 75.80 | 75.80 | 75.80 | -2.94% | 324,471 |
| Oct 13, 2025 | 76.00 | 78.50 | 75.00 | 78.10 | 78.10 | 2.09% | 374,393 |
| Oct 9, 2025 | 76.60 | 78.10 | 74.70 | 76.50 | 76.50 | 4.28% | 1,200,834 |
| Oct 8, 2025 | 73.72 | 74.25 | 73.01 | 73.36 | 73.36 | -0.61% | 186,172 |
| Oct 7, 2025 | 72.83 | 73.98 | 71.33 | 73.81 | 73.81 | 1.35% | 321,879 |
| Oct 3, 2025 | 72.21 | 72.83 | 71.24 | 72.83 | 72.83 | 0.73% | 437,548 |
| Oct 2, 2025 | 73.19 | 73.27 | 71.77 | 72.30 | 72.30 | 0.36% | 529,374 |
| Oct 1, 2025 | 71.68 | 74.34 | 71.59 | 72.04 | 72.04 | 0.63% | 643,510 |
| Sep 30, 2025 | 69.73 | 72.21 | 69.73 | 71.59 | 71.59 | 2.40% | 764,307 |
| Sep 29, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - | - |
| Sep 26, 2025 | 70.44 | 70.44 | 68.76 | 69.91 | 69.91 | 0.13% | 477,152 |
| Sep 25, 2025 | 70.97 | 75.13 | 68.67 | 69.82 | 69.82 | -0.51% | 758,680 |
| Sep 24, 2025 | 65.75 | 71.33 | 65.75 | 70.18 | 70.18 | 7.01% | 663,185 |
| Sep 23, 2025 | 64.42 | 66.19 | 63.63 | 65.58 | 65.58 | 1.80% | 401,546 |
| Sep 22, 2025 | 64.78 | 65.49 | 62.83 | 64.42 | 64.42 | -1.48% | 548,244 |
| Sep 19, 2025 | 67.35 | 67.58 | 65.39 | 65.39 | 64.77 | -1.89% | 860,407 |
| Sep 18, 2025 | 67.27 | 67.27 | 66.10 | 66.65 | 66.01 | 0.24% | 445,336 |
| Sep 17, 2025 | 67.35 | 68.92 | 65.94 | 66.49 | 65.85 | 0.12% | 617,120 |
| Sep 16, 2025 | 63.35 | 67.35 | 63.27 | 66.41 | 65.78 | 5.08% | 976,293 |
| Sep 15, 2025 | 66.10 | 66.10 | 62.88 | 63.20 | 62.59 | -2.77% | 480,184 |
| Sep 12, 2025 | 66.18 | 68.76 | 64.84 | 65.00 | 64.38 | -1.78% | 881,202 |
| Sep 11, 2025 | 67.42 | 69.78 | 63.35 | 66.18 | 65.54 | 2.30% | 3,239,180 |
| Sep 10, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.07 | 10.00% | 701,532 |
| Sep 9, 2025 | 60.77 | 60.77 | 58.73 | 58.81 | 58.25 | -3.10% | 279,112 |
| Sep 8, 2025 | 59.44 | 61.01 | 59.05 | 60.69 | 60.12 | 3.20% | 386,631 |
| Sep 5, 2025 | 56.39 | 59.20 | 56.39 | 58.81 | 58.25 | 4.89% | 472,680 |
| Sep 4, 2025 | 56.07 | 56.39 | 55.92 | 56.07 | 55.54 | -0.28% | 76,963 |
| Sep 3, 2025 | 55.76 | 56.62 | 55.52 | 56.23 | 55.69 | 0.84% | 42,192 |
| Sep 2, 2025 | 55.76 | 55.84 | 55.44 | 55.76 | 55.23 | - | 27,201 |
| Sep 1, 2025 | 56.07 | 56.07 | 55.44 | 55.76 | 55.16 | -0.55% | 229,468 |
| Aug 29, 2025 | 56.39 | 56.78 | 55.76 | 56.07 | 55.46 | -0.43% | 96,704 |
| Aug 28, 2025 | 56.23 | 57.01 | 55.68 | 56.31 | 55.70 | 0.99% | 107,616 |
| Aug 27, 2025 | 56.15 | 56.47 | 55.68 | 55.76 | 55.16 | -0.84% | 135,226 |
| Aug 26, 2025 | 56.78 | 56.94 | 55.92 | 56.23 | 55.62 | 0.55% | 398,991 |
| Aug 25, 2025 | 56.62 | 57.01 | 55.92 | 55.92 | 55.32 | -1.91% | 131,999 |
| Aug 22, 2025 | 57.09 | 57.25 | 56.15 | 57.01 | 56.39 | -0.14% | 75,722 |
| Aug 21, 2025 | 57.09 | 57.09 | 55.92 | 57.09 | 56.47 | 1.24% | 85,402 |
| Aug 20, 2025 | 56.39 | 56.39 | 55.68 | 56.39 | 55.78 | - | 163,025 |