Tatung System Technologies Inc. (TPEX:8099)
Taiwan
· Delayed Price · Currency is TWD 76.70
+0.40 (0.52%)
At close: Dec 5, 2025
TPEX:8099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 81.00 | 84.00 | 80.90 | 81.40 | 81.40 | 0.62% | 569,478 |
| Sep 30, 2025 | 78.80 | 81.60 | 78.80 | 80.90 | 80.90 | 2.41% | 676,378 |
| Sep 26, 2025 | 79.60 | 79.60 | 77.70 | 79.00 | 79.00 | 0.13% | 422,258 |
| Sep 25, 2025 | 80.20 | 84.90 | 77.60 | 78.90 | 78.90 | -0.50% | 671,398 |
| Sep 24, 2025 | 74.30 | 80.60 | 74.30 | 79.30 | 79.30 | 7.02% | 586,889 |
| Sep 23, 2025 | 72.80 | 74.80 | 71.90 | 74.10 | 74.10 | 1.79% | 355,350 |
| Sep 22, 2025 | 73.20 | 74.00 | 71.00 | 72.80 | 72.80 | -1.48% | 485,172 |
| Sep 19, 2025 | 76.11 | 76.37 | 73.89 | 73.89 | 73.19 | -1.88% | 761,422 |
| Sep 18, 2025 | 76.02 | 76.02 | 74.69 | 75.31 | 74.59 | 0.24% | 394,103 |
| Sep 17, 2025 | 76.11 | 77.88 | 74.51 | 75.13 | 74.41 | 0.12% | 546,124 |
| Sep 16, 2025 | 71.59 | 76.11 | 71.50 | 75.04 | 74.33 | 5.08% | 863,976 |
| Sep 15, 2025 | 74.69 | 74.69 | 71.06 | 71.42 | 70.73 | -2.77% | 424,942 |
| Sep 12, 2025 | 74.78 | 77.70 | 73.27 | 73.45 | 72.75 | -1.78% | 779,825 |
| Sep 11, 2025 | 76.20 | 78.85 | 71.59 | 74.78 | 74.06 | 2.30% | 2,866,532 |
| Sep 10, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 72.40 | 9.99% | 620,825 |
| Sep 9, 2025 | 68.67 | 68.67 | 66.37 | 66.46 | 65.82 | -3.10% | 247,002 |
| Sep 8, 2025 | 67.17 | 68.94 | 66.73 | 68.58 | 67.93 | 3.20% | 342,151 |
| Sep 5, 2025 | 63.72 | 66.90 | 63.72 | 66.46 | 65.82 | 4.89% | 418,301 |
| Sep 4, 2025 | 63.36 | 63.72 | 63.19 | 63.36 | 62.76 | -0.28% | 68,109 |
| Sep 3, 2025 | 63.01 | 63.98 | 62.74 | 63.54 | 62.93 | 0.84% | 37,338 |
| Sep 2, 2025 | 63.01 | 63.10 | 62.66 | 63.01 | 62.41 | - | 24,072 |
| Sep 1, 2025 | 63.36 | 63.36 | 62.66 | 63.01 | 62.41 | -0.56% | 203,070 |
| Aug 29, 2025 | 63.72 | 64.16 | 63.01 | 63.36 | 62.76 | -0.42% | 85,579 |
| Aug 28, 2025 | 63.54 | 64.43 | 62.92 | 63.63 | 63.02 | 0.98% | 95,235 |
| Aug 27, 2025 | 63.45 | 63.81 | 62.92 | 63.01 | 62.41 | -0.84% | 119,669 |
| Aug 26, 2025 | 64.16 | 64.34 | 63.19 | 63.54 | 62.93 | 0.56% | 353,089 |
| Aug 25, 2025 | 63.98 | 64.43 | 63.19 | 63.19 | 62.58 | -1.92% | 116,813 |
| Aug 22, 2025 | 64.51 | 64.69 | 63.45 | 64.43 | 63.81 | -0.14% | 67,011 |
| Aug 21, 2025 | 64.51 | 64.51 | 63.19 | 64.51 | 63.90 | 1.25% | 75,577 |
| Aug 20, 2025 | 63.72 | 63.72 | 62.92 | 63.72 | 63.11 | - | 144,270 |
| Aug 19, 2025 | 64.51 | 64.51 | 62.83 | 63.72 | 63.11 | -0.14% | 111,029 |
| Aug 18, 2025 | 64.25 | 64.51 | 63.63 | 63.81 | 63.19 | 0.84% | 69,032 |
| Aug 15, 2025 | 64.25 | 65.22 | 62.83 | 63.27 | 62.67 | -1.92% | 206,367 |
| Aug 14, 2025 | 66.37 | 66.37 | 64.51 | 64.51 | 63.90 | -2.28% | 79,669 |
| Aug 13, 2025 | 65.93 | 67.26 | 65.49 | 66.02 | 65.39 | 0.13% | 84,146 |
| Aug 12, 2025 | 64.69 | 66.28 | 64.25 | 65.93 | 65.30 | 1.50% | 80,314 |
| Aug 11, 2025 | 65.31 | 65.49 | 64.78 | 64.96 | 64.33 | -0.14% | 25,498 |
| Aug 8, 2025 | 65.84 | 65.84 | 65.04 | 65.04 | 64.42 | -0.81% | 55,805 |
| Aug 7, 2025 | 67.26 | 67.26 | 65.31 | 65.58 | 64.95 | -1.59% | 36,658 |
| Aug 6, 2025 | 67.26 | 67.26 | 65.31 | 66.64 | 66.00 | -0.13% | 79,533 |
| Aug 5, 2025 | 65.75 | 67.26 | 65.75 | 66.73 | 66.09 | 1.48% | 32,442 |
| Aug 4, 2025 | 67.88 | 67.88 | 65.75 | 65.75 | 65.12 | -3.38% | 62,035 |
| Aug 1, 2025 | 69.03 | 69.03 | 67.26 | 68.05 | 67.40 | -0.26% | 102,500 |
| Jul 31, 2025 | 71.24 | 72.12 | 67.97 | 68.23 | 67.58 | -3.62% | 137,169 |
| Jul 30, 2025 | 68.85 | 73.19 | 68.85 | 70.80 | 70.12 | 3.09% | 391,344 |
| Jul 29, 2025 | 63.72 | 70.53 | 62.74 | 68.67 | 68.01 | 7.04% | 488,874 |
| Jul 28, 2025 | 64.43 | 64.43 | 63.89 | 64.16 | 63.54 | -2.55% | 27,594 |
| Jul 25, 2025 | 65.49 | 65.84 | 63.72 | 65.84 | 65.21 | 0.54% | 35,571 |
| Jul 24, 2025 | 66.37 | 66.81 | 65.13 | 65.49 | 64.86 | -1.33% | 19,315 |
| Jul 23, 2025 | 65.04 | 66.73 | 64.69 | 66.37 | 65.74 | 4.17% | 97,834 |
| Jul 22, 2025 | 65.93 | 65.93 | 63.72 | 63.72 | 63.11 | -2.70% | 45,237 |
| Jul 21, 2025 | 63.89 | 65.49 | 63.89 | 65.49 | 64.86 | 2.49% | 38,561 |
| Jul 18, 2025 | 64.07 | 64.34 | 63.89 | 63.89 | 63.28 | -0.14% | 24,892 |
| Jul 17, 2025 | 63.45 | 64.60 | 63.45 | 63.98 | 63.37 | 1.54% | 69,333 |
| Jul 16, 2025 | 63.45 | 64.16 | 63.01 | 63.01 | 62.41 | 0.14% | 11,350 |
| Jul 15, 2025 | 63.63 | 63.63 | 62.39 | 62.92 | 62.32 | -0.28% | 77,250 |