Oriental System Technology Inc(TW:6819)
NT$45.30+1.35 (+3.07%)
TW:6819
Oriental System Technology Inc historical prices
NT$45.30
At close:+1.35 (+3.07%)
Oriental System Technology Inc (6819) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.80 | 45.30 | 43.30 | 45.30 | 45.30 | +3.07% | 78,891 | 0.23 |
| Nov 10, 2026 | 45.00 | 45.15 | 43.85 | 43.95 | 43.95 | +2.69% | 33,578 | 0.10 |
| Nov 09, 2026 | 44.30 | 45.30 | 43.70 | 45.00 | 45.00 | +5.14% | 58,666 | 0.17 |
| Nov 06, 2026 | 48.50 | 49.00 | 42.30 | 42.80 | 42.80 | -16.08% | 205,286 | 0.59 |
| Nov 05, 2026 | 51.30 | 53.00 | 49.70 | 51.00 | 51.00 | +0.99% | 51,100 | 0.15 |
| Nov 04, 2026 | 51.90 | 52.50 | 49.80 | 50.50 | 50.50 | -0.98% | 165,549 | 0.48 |
| Nov 03, 2026 | 54.30 | 54.30 | 50.00 | 51.00 | 51.00 | -4.67% | 148,903 | 0.43 |
| Nov 02, 2026 | 55.20 | 55.20 | 52.80 | 53.50 | 53.50 | -1.29% | 39,451 | 0.11 |
| Oct 30, 2026 | 56.40 | 57.00 | 53.30 | 54.20 | 54.20 | -3.73% | 98,065 | 0.28 |
| Oct 29, 2026 | 60.80 | 60.80 | 56.30 | 56.30 | 56.30 | -5.06% | 27,790 | 0.08 |
| Oct 28, 2026 | 57.80 | 59.30 | 56.30 | 59.30 | 59.30 | +4.04% | 21,413 | 0.06 |
| Oct 27, 2026 | 58.30 | 58.90 | 56.00 | 57.00 | 57.00 | -3.06% | 110,141 | 0.32 |
| Oct 26, 2026 | 58.80 | 61.50 | 56.60 | 58.80 | 58.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 58.80 | 61.50 | 56.60 | 58.80 | 58.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 60.00 | 61.50 | 56.60 | 58.80 | 58.80 | -0.34% | 119,516 | 0.34 |
| Oct 21, 2026 | 59.20 | 59.50 | 57.80 | 59.00 | 59.00 | -0.34% | 15,427 | 0.04 |
| Oct 20, 2026 | 57.60 | 59.70 | 57.60 | 59.20 | 59.20 | -0.34% | 24,562 | 0.07 |
| Oct 19, 2026 | 60.00 | 60.20 | 57.20 | 59.40 | 59.40 | -0.83% | 60,313 | 0.17 |
| Oct 16, 2026 | 59.30 | 60.80 | 59.00 | 59.90 | 59.90 | -0.17% | 181,373 | 0.52 |
| Oct 15, 2026 | 61.90 | 61.90 | 59.10 | 60.00 | 60.00 | -2.76% | 72,736 | 0.21 |
| Oct 14, 2026 | 60.20 | 61.80 | 60.20 | 61.70 | 61.70 | +1.15% | 82,049 | 0.24 |
| Oct 13, 2026 | 62.60 | 62.60 | 59.30 | 61.00 | 61.00 | -0.81% | 121,403 | 0.35 |
| Oct 12, 2026 | 63.70 | 64.80 | 59.00 | 61.50 | 61.50 | -3.91% | 322,578 | 0.94 |
| Oct 09, 2026 | 64.00 | 66.50 | 63.40 | 64.00 | 64.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 66.30 | 66.50 | 63.40 | 64.00 | 64.00 | -1.84% | 119,823 | 0.35 |
| Oct 07, 2026 | 63.40 | 66.00 | 63.30 | 65.20 | 65.20 | -0.15% | 94,645 | 0.28 |
| Oct 06, 2026 | 65.60 | 67.80 | 63.60 | 65.30 | 65.30 | -2.39% | 249,536 | 0.74 |
| Oct 05, 2026 | 63.40 | 70.00 | 62.00 | 66.90 | 66.90 | +6.53% | 536,849 | 1.63 |
| Oct 02, 2026 | 61.50 | 63.40 | 60.70 | 62.80 | 62.80 | +4.15% | 259,579 | 0.79 |
| Oct 01, 2026 | 61.60 | 61.60 | 59.10 | 60.30 | 60.30 | -1.15% | 145,303 | 0.45 |
| Sep 30, 2026 | 62.00 | 62.50 | 59.70 | 61.00 | 61.00 | +1.67% | 359,809 | 1.13 |
| Sep 29, 2026 | 62.60 | 63.20 | 59.00 | 60.00 | 60.00 | -3.69% | 314,852 | 1.00 |
| Sep 28, 2026 | 62.30 | 64.00 | 59.20 | 62.30 | 62.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 62.30 | 64.00 | 59.20 | 62.30 | 62.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 62.00 | 64.00 | 59.20 | 62.30 | 62.30 | +0.48% | 338,544 | 1.09 |
| Sep 23, 2026 | 67.40 | 67.40 | 61.60 | 62.00 | 62.00 | -6.77% | 481,509 | 1.58 |
| Sep 22, 2026 | 71.30 | 71.30 | 65.40 | 66.50 | 66.50 | -5.41% | 493,336 | 1.66 |
| Sep 21, 2026 | 72.00 | 72.50 | 69.30 | 70.30 | 70.30 | -0.57% | 487,239 | 1.68 |
| Sep 18, 2026 | 71.00 | 76.80 | 68.10 | 70.70 | 70.70 | +2.46% | 801,846 | 2.87 |
| Sep 17, 2026 | 67.00 | 69.90 | 65.40 | 69.00 | 69.00 | +5.34% | 773,246 | 2.88 |
| Sep 16, 2026 | 65.30 | 66.50 | 63.30 | 65.50 | 65.50 | +0.46% | 316,166 | 1.20 |
| Sep 15, 2026 | 64.60 | 65.40 | 63.10 | 65.20 | 65.20 | +1.09% | 344,098 | 1.32 |
| Sep 14, 2026 | 66.00 | 66.50 | 60.00 | 64.50 | 64.50 | -2.71% | 351,872 | 1.38 |
| Sep 11, 2026 | 69.00 | 69.00 | 50.80 | 66.30 | 66.30 | -5.29% | 1,153,151 | 4.82 |
| Sep 10, 2026 | 64.80 | 70.00 | 62.00 | 70.00 | 70.00 | +8.19% | 1,274,040 | 5.77 |
| Sep 09, 2026 | 66.00 | 66.00 | 58.00 | 64.70 | 64.70 | -0.46% | 1,334,342 | 6.60 |
| Sep 08, 2026 | 62.00 | 71.00 | 60.70 | 65.00 | 65.00 | +5.01% | 2,589,102 | 15.48 |
| Sep 07, 2026 | 53.00 | 65.00 | 52.80 | 61.90 | 61.90 | +17.23% | 2,109,296 | 15.16 |
| Sep 04, 2026 | 41.70 | 54.60 | 41.70 | 52.80 | 52.80 | +26.62% | 2,627,528 | 26.37 |
| Sep 03, 2026 | 42.30 | 44.20 | 39.90 | 41.70 | 41.70 | +0.48% | 168,367 | 1.69 |
