Tatung System Technologies Inc. (TPEX:8099)
Taiwan · Delayed Price · Currency is TWD 60.20
0.00 (0.00%)
Jun 18, 2026, 1:30 PM CST
TPEX:8099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 59.60 | 60.30 | 59.60 | 60.20 | 60.20 | - | 63,796 |
| Jun 17, 2026 | 60.50 | 60.50 | 59.50 | 60.20 | 60.20 | 1.01% | 52,104 |
| Jun 16, 2026 | 60.20 | 60.60 | 59.60 | 59.60 | 59.60 | -1.49% | 78,155 |
| Jun 15, 2026 | 61.80 | 61.80 | 60.10 | 60.50 | 60.50 | -0.33% | 133,517 |
| Jun 12, 2026 | 61.40 | 61.40 | 60.40 | 60.70 | 60.70 | 1.00% | 63,968 |
| Jun 11, 2026 | 60.50 | 61.40 | 59.40 | 60.10 | 60.10 | 0.17% | 86,362 |
| Jun 10, 2026 | 62.30 | 63.20 | 60.00 | 60.00 | 60.00 | -3.23% | 358,868 |
| Jun 9, 2026 | 67.00 | 67.00 | 61.80 | 62.00 | 62.00 | -3.43% | 789,288 |
| Jun 8, 2026 | 63.20 | 65.20 | 63.20 | 64.20 | 64.20 | -8.55% | 1,987,543 |
| Jun 5, 2026 | 63.60 | 70.20 | 62.60 | 70.20 | 70.20 | 9.86% | 2,005,039 |
| Jun 4, 2026 | 63.20 | 64.50 | 62.40 | 63.90 | 63.90 | 1.43% | 228,519 |
| Jun 3, 2026 | 63.20 | 63.30 | 61.50 | 63.00 | 63.00 | 0.64% | 179,178 |
| Jun 2, 2026 | 62.10 | 63.70 | 61.90 | 62.60 | 62.60 | 0.64% | 208,198 |
| Jun 1, 2026 | 61.90 | 64.90 | 61.90 | 62.20 | 62.20 | 1.47% | 185,459 |
| May 29, 2026 | 61.40 | 61.50 | 60.40 | 61.30 | 61.30 | 1.32% | 88,321 |
| May 28, 2026 | 60.00 | 60.70 | 59.70 | 60.50 | 60.50 | 1.68% | 93,358 |
| May 27, 2026 | 58.60 | 60.90 | 58.60 | 59.50 | 59.50 | 1.02% | 161,910 |
| May 26, 2026 | 60.10 | 60.50 | 58.50 | 58.90 | 58.90 | -2.00% | 160,025 |
| May 25, 2026 | 59.50 | 61.90 | 59.20 | 60.10 | 60.10 | 1.01% | 160,092 |
| May 22, 2026 | 60.10 | 60.10 | 57.50 | 59.50 | 59.50 | -1.00% | 224,426 |
| May 21, 2026 | 61.40 | 61.50 | 59.70 | 60.10 | 60.10 | -0.83% | 73,799 |
| May 20, 2026 | 60.00 | 61.70 | 59.50 | 60.60 | 60.60 | - | 84,481 |
| May 19, 2026 | 61.30 | 62.20 | 60.20 | 60.60 | 60.60 | -1.14% | 89,652 |
| May 18, 2026 | 59.50 | 61.40 | 58.20 | 61.30 | 61.30 | 3.03% | 132,618 |
| May 15, 2026 | 59.40 | 61.90 | 57.60 | 59.50 | 59.50 | - | 203,112 |
| May 14, 2026 | 59.30 | 59.90 | 59.00 | 59.50 | 59.50 | -0.83% | 108,777 |
| May 13, 2026 | 60.80 | 60.80 | 59.00 | 60.00 | 60.00 | - | 107,042 |
| May 12, 2026 | 60.50 | 60.80 | 59.80 | 60.00 | 60.00 | -1.64% | 306,257 |
| May 11, 2026 | 63.10 | 63.10 | 60.40 | 61.00 | 61.00 | -0.49% | 82,013 |
| May 8, 2026 | 62.50 | 62.50 | 61.30 | 61.30 | 61.30 | -0.81% | 30,997 |
| May 7, 2026 | 62.10 | 62.40 | 61.80 | 61.80 | 61.80 | -1.75% | 33,563 |
| May 6, 2026 | 64.00 | 64.00 | 62.90 | 62.90 | 62.90 | -1.72% | 53,547 |
| May 5, 2026 | 63.30 | 64.70 | 63.30 | 64.00 | 64.00 | 0.16% | 246,845 |
| May 4, 2026 | 64.20 | 65.00 | 63.10 | 63.90 | 63.90 | -0.47% | 739,530 |
| Apr 30, 2026 | 66.90 | 66.90 | 64.10 | 64.20 | 64.20 | -1.53% | 34,670 |
| Apr 29, 2026 | 65.20 | 67.80 | 64.50 | 65.20 | 65.20 | 0.62% | 61,435 |
| Apr 28, 2026 | 64.50 | 65.00 | 64.50 | 64.80 | 64.80 | 0.78% | 331,675 |
| Apr 27, 2026 | 66.60 | 66.60 | 64.00 | 64.30 | 64.30 | -0.77% | 97,891 |
| Apr 24, 2026 | 67.90 | 67.90 | 64.30 | 64.80 | 64.80 | -4.57% | 115,803 |
| Apr 23, 2026 | 70.00 | 70.00 | 67.00 | 67.90 | 67.90 | -1.31% | 107,903 |
| Apr 22, 2026 | 70.00 | 70.00 | 68.60 | 68.80 | 68.80 | 0.29% | 28,141 |
| Apr 21, 2026 | 69.60 | 69.60 | 68.20 | 68.60 | 68.60 | -1.44% | 87,659 |
| Apr 20, 2026 | 70.60 | 70.60 | 68.80 | 69.60 | 69.60 | -0.14% | 199,775 |
| Apr 17, 2026 | 71.00 | 71.20 | 68.60 | 69.70 | 69.70 | -0.14% | 199,581 |
| Apr 16, 2026 | 72.00 | 72.00 | 69.80 | 69.80 | 69.80 | -3.06% | 167,563 |
| Apr 15, 2026 | 72.00 | 72.40 | 71.00 | 72.00 | 72.00 | 0.28% | 185,055 |
| Apr 14, 2026 | 72.00 | 72.80 | 70.40 | 71.80 | 71.80 | 2.57% | 274,131 |
| Apr 13, 2026 | 69.00 | 71.50 | 67.80 | 70.00 | 70.00 | 3.86% | 272,054 |
| Apr 10, 2026 | 66.50 | 68.00 | 66.50 | 67.40 | 67.40 | 2.59% | 161,450 |
| Apr 9, 2026 | 66.20 | 66.70 | 65.50 | 65.70 | 65.70 | -0.76% | 138,556 |