Tatung System Technologies Inc. (TPEX:8099)
Taiwan · Delayed Price · Currency is TWD 55.80
-1.20 (-2.11%)
Jul 29, 2026, 1:30 PM CST
TPEX:8099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 57.40 | 58.00 | 54.10 | 55.80 | 55.80 | -2.11% | 245,860 |
| Jul 28, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 93,119 |
| Jul 27, 2026 | 58.60 | 58.60 | 57.20 | 58.00 | 58.00 | 0.17% | 20,140 |
| Jul 24, 2026 | 59.00 | 59.20 | 57.30 | 57.90 | 57.90 | -1.19% | 41,529 |
| Jul 23, 2026 | 58.90 | 59.20 | 57.50 | 58.60 | 58.60 | 0.69% | 85,225 |
| Jul 22, 2026 | 59.20 | 59.20 | 57.80 | 58.20 | 58.20 | -0.17% | 63,730 |
| Jul 21, 2026 | 56.40 | 59.30 | 55.90 | 58.30 | 58.30 | 3.74% | 107,032 |
| Jul 20, 2026 | 57.00 | 57.00 | 55.20 | 56.20 | 56.20 | -0.53% | 152,924 |
| Jul 17, 2026 | 59.00 | 59.00 | 55.80 | 56.50 | 56.50 | -3.09% | 271,871 |
| Jul 16, 2026 | 58.00 | 59.30 | 57.50 | 58.30 | 58.30 | -0.51% | 190,899 |
| Jul 15, 2026 | 58.70 | 58.70 | 58.00 | 58.60 | 58.60 | 1.03% | 127,601 |
| Jul 14, 2026 | 59.30 | 59.30 | 57.00 | 58.00 | 58.00 | -2.19% | 310,266 |
| Jul 13, 2026 | 59.80 | 60.30 | 58.30 | 59.30 | 59.30 | -1.50% | 286,977 |
| Jul 9, 2026 | 62.00 | 62.20 | 59.50 | 60.20 | 60.20 | 3.79% | 696,925 |
| Jul 8, 2026 | 59.80 | 59.80 | 57.80 | 58.00 | 58.00 | -1.19% | 365,931 |
| Jul 7, 2026 | 58.60 | 59.70 | 57.70 | 58.70 | 58.70 | - | 74,064 |
| Jul 6, 2026 | 59.50 | 60.90 | 58.40 | 58.70 | 58.70 | -0.84% | 265,137 |
| Jul 3, 2026 | 58.10 | 59.50 | 58.10 | 59.20 | 59.20 | 0.85% | 445,546 |
| Jul 2, 2026 | 60.10 | 60.10 | 57.60 | 58.70 | 58.70 | 0.86% | 189,869 |
| Jul 1, 2026 | 57.30 | 58.80 | 57.30 | 58.20 | 58.20 | 0.69% | 105,079 |
| Jun 30, 2026 | 58.00 | 58.20 | 57.60 | 57.80 | 57.80 | -0.17% | 59,833 |
| Jun 29, 2026 | 57.20 | 59.10 | 57.00 | 57.90 | 57.90 | 0.17% | 63,903 |
| Jun 26, 2026 | 59.00 | 59.20 | 57.80 | 57.80 | 57.80 | -1.70% | 156,445 |
| Jun 25, 2026 | 59.70 | 59.70 | 58.80 | 58.80 | 58.80 | -0.34% | 45,694 |
| Jun 24, 2026 | 59.10 | 59.90 | 59.00 | 59.00 | 59.00 | -0.34% | 65,546 |
| Jun 23, 2026 | 60.10 | 60.30 | 59.00 | 59.20 | 59.20 | -1.50% | 110,397 |
| Jun 22, 2026 | 59.80 | 60.60 | 59.20 | 60.10 | 60.10 | -0.17% | 204,077 |
| 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 |