Tatung System Technologies Inc. (TPEX:8099)
Taiwan
· Delayed Price · Currency is TWD 60.10
-2.20 (-3.53%)
At close: Mar 9, 2026
TPEX:8099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.30 | 62.00 | 57.60 | 60.10 | 60.10 | -3.53% | 207,261 |
| Mar 6, 2026 | 63.90 | 63.90 | 62.30 | 62.30 | 62.30 | -1.89% | 34,586 |
| Mar 5, 2026 | 62.50 | 64.80 | 60.00 | 63.50 | 63.50 | 4.96% | 190,037 |
| Mar 4, 2026 | 63.90 | 64.00 | 60.50 | 60.50 | 60.50 | -5.32% | 109,224 |
| Mar 3, 2026 | 63.50 | 64.10 | 63.10 | 63.90 | 63.90 | 1.27% | 118,455 |
| Mar 2, 2026 | 63.80 | 65.20 | 63.10 | 63.10 | 63.10 | -1.10% | 259,162 |
| Feb 26, 2026 | 67.10 | 67.10 | 63.80 | 63.80 | 63.80 | -4.06% | 293,912 |
| Feb 25, 2026 | 67.90 | 67.90 | 66.00 | 66.50 | 66.50 | -2.06% | 234,789 |
| Feb 24, 2026 | 68.50 | 68.50 | 67.30 | 67.90 | 67.90 | -0.88% | 117,400 |
| Feb 23, 2026 | 70.90 | 70.90 | 67.90 | 68.50 | 68.50 | -2.28% | 279,047 |
| Feb 11, 2026 | 66.60 | 70.40 | 66.40 | 70.10 | 70.10 | 3.55% | 1,299,159 |
| Feb 10, 2026 | 67.90 | 68.10 | 66.00 | 67.70 | 67.70 | -0.73% | 502,720 |
| Feb 9, 2026 | 69.70 | 69.70 | 67.30 | 68.20 | 68.20 | 0.29% | 565,288 |
| Feb 6, 2026 | 69.30 | 69.40 | 67.00 | 68.00 | 68.00 | -1.31% | 502,394 |
| Feb 5, 2026 | 69.30 | 70.00 | 68.60 | 68.90 | 68.90 | -1.85% | 294,397 |
| Feb 4, 2026 | 70.20 | 70.70 | 69.10 | 70.20 | 70.20 | - | 240,615 |
| Feb 3, 2026 | 70.00 | 71.20 | 69.50 | 70.20 | 70.20 | 0.29% | 322,820 |
| Feb 2, 2026 | 70.40 | 70.40 | 69.20 | 70.00 | 70.00 | - | 209,719 |
| Jan 30, 2026 | 71.20 | 72.00 | 69.40 | 70.00 | 70.00 | -1.13% | 478,781 |
| Jan 29, 2026 | 70.60 | 71.70 | 70.00 | 70.80 | 70.80 | 0.71% | 392,876 |
| Jan 28, 2026 | 70.10 | 73.40 | 69.80 | 70.30 | 70.30 | 0.43% | 426,498 |
| Jan 27, 2026 | 70.10 | 70.20 | 68.30 | 70.00 | 70.00 | 0.29% | 247,903 |
| Jan 26, 2026 | 70.50 | 70.70 | 69.50 | 69.80 | 69.80 | -0.99% | 138,950 |
| Jan 23, 2026 | 70.70 | 70.80 | 70.10 | 70.50 | 70.50 | -0.14% | 95,570 |
| Jan 22, 2026 | 71.30 | 71.40 | 70.20 | 70.60 | 70.60 | -0.42% | 159,010 |
| 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 |
| Nov 10, 2025 | 72.90 | 73.00 | 71.30 | 72.80 | 72.80 | -0.14% | 59,103 |
| Nov 7, 2025 | 72.70 | 73.00 | 71.60 | 72.90 | 72.90 | 0.14% | 70,039 |
| Nov 6, 2025 | 72.70 | 73.00 | 72.50 | 72.80 | 72.80 | -0.27% | 45,404 |
| Nov 5, 2025 | 73.00 | 73.60 | 72.50 | 73.00 | 73.00 | -0.27% | 53,985 |
| Nov 4, 2025 | 73.20 | 73.50 | 73.00 | 73.20 | 73.20 | -0.14% | 59,046 |
| Nov 3, 2025 | 74.50 | 74.60 | 73.30 | 73.30 | 73.30 | -1.48% | 46,574 |
| Oct 31, 2025 | 73.30 | 77.40 | 73.00 | 74.40 | 74.40 | 1.92% | 160,092 |
| 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 | -7.72% | 1,200,834 |
| Oct 8, 2025 | 83.30 | 83.90 | 82.50 | 82.90 | 82.90 | -0.60% | 164,754 |
| Oct 7, 2025 | 82.30 | 83.60 | 80.60 | 83.40 | 83.40 | 1.34% | 284,849 |
| Oct 3, 2025 | 81.60 | 82.30 | 80.50 | 82.30 | 82.30 | 0.73% | 387,211 |
| Oct 2, 2025 | 82.70 | 82.80 | 81.10 | 81.70 | 81.70 | 0.37% | 468,473 |