Tatung System Technologies Inc. (TPEX:8099)
Taiwan
· Delayed Price · Currency is TWD 65.20
+0.40 (0.62%)
Apr 29, 2026, 1:30 PM CST
TPEX:8099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 64.20 | 66.60 | 63.50 | 66.20 | 66.20 | 3.12% | 181,456 |
| Apr 7, 2026 | 59.90 | 64.50 | 59.90 | 64.20 | 64.20 | 8.45% | 288,924 |
| Apr 2, 2026 | 59.40 | 59.90 | 58.70 | 59.20 | 59.20 | 0.34% | 45,480 |
| Apr 1, 2026 | 59.00 | 59.40 | 58.10 | 59.00 | 59.00 | 1.72% | 72,162 |
| Mar 31, 2026 | 59.00 | 59.40 | 57.60 | 58.00 | 58.00 | -1.86% | 80,902 |
| Mar 30, 2026 | 60.00 | 61.10 | 59.00 | 59.10 | 59.10 | -2.80% | 78,810 |
| Mar 27, 2026 | 60.20 | 60.80 | 58.80 | 60.80 | 60.80 | 2.88% | 98,292 |
| Mar 26, 2026 | 59.20 | 59.70 | 59.10 | 59.10 | 59.10 | -0.67% | 29,108 |
| Mar 25, 2026 | 60.40 | 61.20 | 59.40 | 59.50 | 59.50 | -1.49% | 72,634 |
| Mar 24, 2026 | 61.50 | 61.50 | 59.60 | 60.40 | 60.40 | -0.82% | 70,947 |
| Mar 23, 2026 | 60.50 | 61.60 | 60.00 | 60.90 | 60.90 | 0.16% | 60,533 |
| Mar 20, 2026 | 62.30 | 64.40 | 60.60 | 60.80 | 60.80 | -2.41% | 156,676 |
| Mar 19, 2026 | 58.80 | 62.40 | 58.00 | 62.30 | 62.30 | 5.95% | 227,147 |
| Mar 18, 2026 | 59.10 | 59.30 | 58.10 | 58.80 | 58.80 | -0.51% | 150,946 |
| Mar 17, 2026 | 59.70 | 59.80 | 58.80 | 59.10 | 59.10 | - | 76,497 |
| Mar 16, 2026 | 59.80 | 61.50 | 58.80 | 59.10 | 59.10 | -1.17% | 117,948 |
| Mar 13, 2026 | 60.40 | 61.40 | 59.50 | 59.80 | 59.80 | -1.48% | 172,581 |
| Mar 12, 2026 | 60.50 | 60.80 | 60.00 | 60.70 | 60.70 | -0.16% | 61,575 |
| Mar 11, 2026 | 60.40 | 60.90 | 60.10 | 60.80 | 60.80 | 1.84% | 66,120 |
| Mar 10, 2026 | 60.80 | 61.20 | 59.70 | 59.70 | 59.70 | -0.67% | 82,862 |
| 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 |