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 |