Tatung System Technologies Inc. (TPEX:8099)
Taiwan · Delayed Price · Currency is TWD 148.50
-3.50 (-2.30%)
Nov 6, 2026, 1:30 PM CST
TPEX:8099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 145.00 | 152.50 | 138.00 | 148.50 | 148.50 | -2.30% | 745,945 |
| Nov 5, 2026 | 140.00 | 152.00 | 140.00 | 152.00 | 152.00 | 5.92% | 878,328 |
| Nov 4, 2026 | 141.00 | 145.00 | 136.00 | 143.50 | 143.50 | 6.69% | 2,186,884 |
| Nov 3, 2026 | 126.00 | 134.50 | 126.00 | 134.50 | 134.50 | 9.80% | 2,445,039 |
| Nov 2, 2026 | 109.50 | 122.50 | 109.50 | 122.50 | 122.50 | 9.87% | 1,640,086 |
| Oct 30, 2026 | 103.50 | 112.50 | 103.50 | 111.50 | 111.50 | 8.78% | 8,258,368 |
| Oct 29, 2026 | 102.50 | 102.50 | 98.00 | 102.50 | 102.50 | 9.51% | 7,924,309 |
| Oct 28, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 9.99% | 494,632 |
| Oct 27, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 9.95% | 498,851 |
| Oct 22, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 9.94% | 473,868 |
| Oct 21, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 10.00% | 312,514 |
| Oct 20, 2026 | 66.00 | 66.10 | 64.00 | 64.00 | 64.00 | -3.03% | 154,260 |
| Oct 19, 2026 | 67.00 | 67.60 | 65.10 | 66.00 | 66.00 | -1.05% | 175,573 |
| Oct 16, 2026 | 65.20 | 70.90 | 65.20 | 66.70 | 66.70 | 2.93% | 749,102 |
| Oct 15, 2026 | 62.60 | 65.70 | 62.10 | 64.80 | 64.80 | 2.86% | 470,568 |
| Oct 14, 2026 | 63.50 | 65.50 | 63.00 | 63.00 | 63.00 | 0.96% | 461,372 |
| Oct 13, 2026 | 58.80 | 62.50 | 58.80 | 62.40 | 62.40 | 6.30% | 480,771 |
| Oct 12, 2026 | 59.40 | 60.00 | 57.80 | 58.70 | 58.70 | - | 65,157 |
| Oct 8, 2026 | 58.90 | 59.40 | 58.20 | 58.70 | 58.70 | -0.34% | 51,726 |
| Oct 7, 2026 | 59.80 | 59.80 | 58.80 | 58.90 | 58.90 | -1.01% | 31,706 |
| Oct 6, 2026 | 61.40 | 61.40 | 59.10 | 59.50 | 59.50 | -0.17% | 77,983 |
| Oct 5, 2026 | 60.20 | 60.60 | 59.20 | 59.60 | 59.60 | -1.32% | 40,923 |
| Oct 2, 2026 | 60.30 | 61.70 | 59.50 | 60.40 | 60.40 | 0.17% | 69,754 |
| Oct 1, 2026 | 60.40 | 60.60 | 59.80 | 60.30 | 60.30 | 1.17% | 89,890 |
| Sep 30, 2026 | 60.20 | 60.20 | 59.10 | 59.60 | 59.60 | -0.33% | 46,104 |
| Sep 29, 2026 | 59.80 | 60.10 | 59.40 | 59.80 | 59.80 | -1.16% | 21,430 |
| Sep 24, 2026 | 60.30 | 60.70 | 60.00 | 60.50 | 60.50 | - | 22,597 |
| Sep 23, 2026 | 60.60 | 60.60 | 60.10 | 60.50 | 60.50 | -0.17% | 24,238 |
| Sep 22, 2026 | 59.90 | 60.90 | 59.80 | 60.60 | 60.60 | 1.17% | 170,186 |
| Sep 21, 2026 | 59.90 | 60.00 | 59.50 | 59.90 | 59.90 | -0.17% | 44,663 |
| Sep 18, 2026 | 59.70 | 60.00 | 59.40 | 60.00 | 60.00 | 0.67% | 45,145 |
| Sep 17, 2026 | 59.70 | 59.70 | 58.90 | 59.60 | 59.60 | 1.02% | 70,281 |
| Sep 16, 2026 | 59.90 | 59.90 | 58.40 | 59.00 | 59.00 | 0.34% | 31,424 |
| Sep 15, 2026 | 59.60 | 59.70 | 58.20 | 58.80 | 58.80 | 0.34% | 49,686 |
| Sep 14, 2026 | 60.20 | 60.40 | 58.60 | 58.60 | 58.60 | -1.18% | 147,943 |
| Sep 11, 2026 | 59.50 | 61.10 | 59.30 | 59.30 | 59.30 | 0.51% | 195,350 |
| Sep 10, 2026 | 59.80 | 59.80 | 58.70 | 59.00 | 59.00 | - | 39,739 |
| Sep 9, 2026 | 59.00 | 59.00 | 58.40 | 59.00 | 59.00 | 1.55% | 32,384 |
| Sep 8, 2026 | 59.30 | 59.30 | 58.10 | 58.10 | 58.10 | - | 28,585 |
| Sep 7, 2026 | 59.20 | 59.80 | 57.90 | 58.10 | 58.10 | -1.69% | 573,534 |
| Sep 4, 2026 | 61.00 | 61.60 | 60.10 | 61.20 | 59.10 | -0.49% | 706,656 |
| Sep 3, 2026 | 61.20 | 61.80 | 60.00 | 61.50 | 59.39 | 2.67% | 384,322 |
| Sep 2, 2026 | 61.50 | 61.80 | 59.90 | 59.90 | 57.84 | -2.60% | 730,702 |
| Sep 1, 2026 | 61.90 | 61.90 | 60.50 | 61.50 | 59.39 | - | 127,796 |
| Aug 31, 2026 | 62.10 | 62.80 | 61.30 | 61.50 | 59.39 | -1.13% | 287,675 |
| Aug 28, 2026 | 63.10 | 64.20 | 61.50 | 62.20 | 60.07 | -1.11% | 1,348,357 |
| Aug 27, 2026 | 61.20 | 63.60 | 61.00 | 62.90 | 60.74 | 2.28% | 377,883 |
| Aug 26, 2026 | 59.30 | 61.80 | 58.60 | 61.50 | 59.39 | 4.41% | 1,431,863 |
| Aug 25, 2026 | 58.10 | 58.90 | 58.00 | 58.90 | 56.88 | 1.55% | 42,833 |
| Aug 24, 2026 | 58.10 | 59.00 | 58.00 | 58.00 | 56.01 | -1.53% | 113,166 |