Taipei Exchange - Delayed Quote TWD

Oriental System Technology Inc. (6819.TWO)

17.70

-0.05

(-0.28%)

At close: 2:45:55 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	17.75	17.75	17.60	17.70	17.70	3,154
Apr 23, 2025	17.35	17.75	17.35	17.75	17.75	8,006
Apr 22, 2025	17.35	17.35	16.75	17.35	17.35	12,013
Apr 21, 2025	18.05	18.05	17.10	17.35	17.35	15,005
Apr 18, 2025	18.05	18.05	17.30	18.05	18.05	3,564
Apr 17, 2025	18.05	18.05	17.30	18.05	18.05	2,004
Apr 16, 2025	18.10	18.10	17.30	18.05	18.05	34,323
Apr 15, 2025	17.95	18.15	17.30	18.15	18.15	7,205
Apr 14, 2025	17.30	17.95	17.25	17.95	17.95	26,016
Apr 11, 2025	18.05	18.50	16.65	17.00	17.00	66,772
Apr 10, 2025	16.15	18.95	16.15	18.90	18.90	91,321
Apr 9, 2025	17.30	17.30	15.50	16.10	16.10	99,700
Apr 8, 2025	17.75	17.75	16.80	17.30	17.30	96,616
Apr 7, 2025	19.45	19.60	17.40	18.20	18.20	165,317
Apr 2, 2025	20.00	20.35	20.00	20.35	20.35	6,504
Apr 1, 2025	21.00	21.00	20.00	20.45	20.45	20,009
Mar 31, 2025	20.25	20.30	19.35	20.00	20.00	22,023
Mar 28, 2025	20.00	20.95	20.00	20.10	20.10	31,620
Mar 27, 2025	20.00	20.65	19.80	20.30	20.30	45,380
Mar 26, 2025	21.05	21.05	20.20	20.50	20.50	31,258
Mar 25, 2025	21.05	21.10	20.70	21.05	21.05	8,037
Mar 24, 2025	20.90	21.55	20.00	21.00	21.00	21,579
Mar 21, 2025	21.55	21.60	20.90	21.50	21.50	6,036
Mar 20, 2025	22.90	22.90	20.45	21.60	21.60	70,378
Mar 19, 2025	22.95	22.95	22.20	22.90	22.90	4,270
Mar 18, 2025	23.05	23.60	21.95	22.95	22.95	42,329
Mar 17, 2025	25.15	25.20	21.50	23.10	23.10	134,921
Mar 14, 2025	25.25	25.30	24.40	25.15	25.15	18,305
Mar 13, 2025	25.50	26.45	24.40	25.25	25.25	46,924
Mar 12, 2025	27.10	27.10	25.30	26.45	26.45	12,384
Mar 11, 2025	27.15	27.15	25.95	27.10	27.10	7,213
Mar 10, 2025	27.30	27.30	25.95	27.15	27.15	25,008
Mar 7, 2025	27.30	27.30	26.10	27.30	27.30	4,204
Mar 6, 2025	27.30	27.30	26.10	27.30	27.30	7,020
Mar 5, 2025	27.30	27.30	26.30	27.30	27.30	2,013
Mar 4, 2025	26.75	27.30	26.30	26.30	26.30	14,006
Mar 3, 2025	27.50	27.50	26.25	26.75	26.75	26,031
Feb 27, 2025	27.50	27.50	26.40	27.50	27.50	3,053
Feb 26, 2025	27.65	27.65	26.40	26.80	26.80	11,064
Feb 25, 2025	27.50	27.50	27.50	27.50	27.50	4,004
Feb 24, 2025	26.35	27.50	26.35	27.50	27.50	1,040
Feb 21, 2025	28.40	28.40	26.35	27.35	27.35	22,673
Feb 20, 2025	26.80	27.95	26.30	27.45	27.45	27,081
Feb 19, 2025	27.60	28.60	27.00	28.00	28.00	20,340
Feb 18, 2025	29.00	29.00	27.90	28.60	28.60	32,739
Feb 17, 2025	28.60	29.25	28.00	29.00	29.00	5,032
Feb 14, 2025	28.45	29.20	28.00	28.00	28.00	16,293
Feb 13, 2025	29.15	29.15	28.45	29.15	29.15	1,702
Feb 12, 2025	29.15	29.25	28.40	29.15	29.15	15,609
Feb 11, 2025	28.25	28.70	27.90	27.95	27.95	25,070
Feb 10, 2025	28.75	28.75	27.60	28.25	28.25	9,227
Feb 7, 2025	27.05	28.80	26.50	28.75	28.75	42,398
Feb 6, 2025	27.15	27.15	26.35	27.10	27.10	8,479
Feb 5, 2025	27.15	27.15	26.35	27.15	27.15	10,226
Feb 4, 2025	27.80	27.80	26.75	27.15	27.15	9,048
Feb 3, 2025	27.00	27.80	26.65	27.80	27.80	5,066
Jan 22, 2025	27.90	27.90	26.65	26.65	26.65	7,362
Jan 21, 2025	28.15	28.15	27.05	27.95	27.95	20,308
Jan 20, 2025	28.05	28.15	26.55	27.70	27.70	30,456
Jan 17, 2025	28.45	28.50	27.00	27.50	27.50	24,051
Jan 16, 2025	28.80	28.80	27.75	28.20	28.20	11,010
Jan 15, 2025	29.30	29.30	27.65	28.80	28.80	12,215
Jan 14, 2025	29.85	29.90	28.65	29.40	29.40	19,361
Jan 13, 2025	30.15	30.15	28.65	29.85	29.85	8,011
Jan 10, 2025	30.15	30.15	29.35	30.00	30.00	163,025
Jan 9, 2025	28.65	30.15	28.35	29.90	29.90	341,310
Jan 8, 2025	30.65	31.15	28.65	29.80	29.80	30,875
Jan 7, 2025	28.55	30.65	28.20	30.65	30.65	71,033
Jan 6, 2025	30.00	30.00	25.50	28.55	28.55	157,327
Jan 3, 2025	31.65	31.65	28.60	30.00	30.00	37,423
Jan 2, 2025	31.60	31.80	30.60	31.70	31.70	19,074
Dec 31, 2024	31.60	31.65	30.45	31.15	31.15	28,229
Dec 30, 2024	31.85	31.85	30.50	31.60	31.60	19,230
Dec 27, 2024	29.35	32.10	29.35	31.85	31.85	37,792
Dec 26, 2024	30.40	30.40	29.35	30.20	30.20	13,078
Dec 25, 2024	31.15	31.15	29.45	30.45	30.45	87,996
Dec 24, 2024	31.95	31.95	30.70	31.15	31.15	36,522
Dec 23, 2024	31.50	31.95	30.55	31.95	31.95	101,508
Dec 20, 2024	32.50	32.50	31.20	31.50	31.50	47,246
Dec 19, 2024	33.15	33.35	31.90	31.90	31.90	29,167
Dec 18, 2024	34.70	34.70	31.85	32.90	32.90	124,676
Dec 17, 2024	33.65	34.90	32.30	33.50	33.50	209,034
Dec 16, 2024	34.70	34.70	32.05	33.65	33.65	306,835
Dec 13, 2024	33.50	36.00	32.50	34.70	34.70	224,794
Dec 12, 2024	35.55	37.35	33.75	35.30	35.30	283,662
Dec 11, 2024	39.25	39.25	35.55	37.30	37.30	127,513
Dec 10, 2024	37.80	39.50	37.80	39.45	39.45	78,274
Dec 9, 2024	37.70	37.70	36.90	37.10	37.10	4,002
Dec 6, 2024	37.50	37.80	36.85	37.70	37.70	62,366
Dec 5, 2024	37.90	37.95	37.00	37.45	37.45	61,399
Dec 4, 2024	38.55	38.55	37.45	38.00	38.00	33,077
Dec 3, 2024	38.00	38.35	37.55	37.85	37.85	19,315
Dec 2, 2024	38.50	39.45	38.05	38.50	38.50	78,220
Nov 29, 2024	38.55	40.00	37.30	38.10	38.10	225,755
Nov 28, 2024	40.55	40.55	38.10	39.45	39.45	120,610
Nov 27, 2024	40.95	42.60	39.05	40.10	40.10	46,273
Nov 26, 2024	42.20	43.00	40.15	40.50	40.50	50,123
Nov 25, 2024	43.00	44.20	41.50	42.90	42.90	181,356
Nov 22, 2024	40.60	42.70	40.00	41.60	41.60	121,202
Nov 21, 2024	40.05	41.50	39.55	40.65	40.65	41,494
Nov 20, 2024	40.05	42.70	39.80	40.05	40.05	83,325
Nov 19, 2024	41.30	41.90	40.50	41.60	41.60	28,134
Nov 18, 2024	41.60	42.00	40.05	41.60	41.60	41,785
Nov 15, 2024	40.70	41.90	39.80	41.90	41.90	79,100
Nov 14, 2024	41.75	42.00	39.80	40.15	40.15	105,526
Nov 13, 2024	41.40	42.00	40.65	41.65	41.65	106,825
Nov 12, 2024	40.55	41.90	40.55	40.75	40.75	16,002
Nov 11, 2024	41.75	41.75	40.75	41.65	41.65	10,003
Nov 8, 2024	41.70	42.10	40.50	41.80	41.80	19,556
Nov 7, 2024	41.90	42.35	40.75	41.80	41.80	71,158
Nov 6, 2024	41.90	44.15	41.25	41.40	41.40	136,949
Nov 5, 2024	42.05	42.05	40.50	40.60	40.60	91,439
Nov 4, 2024	41.30	43.15	41.10	42.05	42.05	175,042
Nov 1, 2024	39.65	39.85	39.20	39.80	39.80	44,676
Oct 30, 2024	39.85	40.25	39.60	40.15	40.15	28,003
Oct 29, 2024	40.60	40.60	39.60	40.10	40.10	37,031
Oct 28, 2024	41.00	41.00	39.25	39.60	39.60	73,836
Oct 25, 2024	40.15	41.40	39.85	40.40	40.40	58,154
Oct 24, 2024	41.35	41.35	40.05	41.15	41.15	64,814
Oct 23, 2024	41.35	41.45	40.75	41.40	41.40	59,742
Oct 22, 2024	41.30	42.10	40.35	41.35	41.35	54,468
Oct 21, 2024	41.20	41.25	40.80	41.10	41.10	62,616
Oct 18, 2024	41.10	42.10	40.60	40.85	40.85	301,560
Oct 17, 2024	41.45	42.30	40.00	41.70	41.70	94,441
Oct 16, 2024	40.10	42.45	40.10	41.10	41.10	106,213
Oct 15, 2024	40.30	40.40	39.75	39.95	39.95	38,303
Oct 14, 2024	40.45	40.45	39.70	40.00	40.00	83,430
Oct 11, 2024	40.30	40.30	39.55	39.70	39.70	48,054
Oct 9, 2024	40.45	40.45	39.10	40.15	40.15	12,083
Oct 8, 2024	40.70	40.70	39.25	40.30	40.30	42,451
Oct 7, 2024	41.25	41.25	38.80	40.00	40.00	107,741
Oct 4, 2024	41.15	43.15	40.50	41.25	41.25	147,642
Oct 1, 2024	39.55	41.60	39.30	41.30	41.30	184,962
Sep 30, 2024	38.75	40.45	38.75	39.45	39.45	28,212
Sep 27, 2024	38.75	39.45	37.60	38.10	38.10	32,014
Sep 26, 2024	39.20	39.40	38.00	39.00	39.00	46,774
Sep 25, 2024	40.90	41.00	39.20	39.70	39.70	58,820
Sep 24, 2024	40.40	40.45	39.10	40.15	40.15	10,007
Sep 23, 2024	40.50	40.95	39.30	40.45	40.45	7,107
Sep 20, 2024	41.00	41.00	38.50	39.35	39.35	71,992
Sep 19, 2024	42.30	42.30	39.05	40.10	40.10	146,983
Sep 18, 2024	37.20	42.35	36.65	41.40	41.40	562,827
Sep 16, 2024	35.85	37.40	35.00	36.60	36.60	78,085
Sep 13, 2024	35.30	36.00	35.00	36.00	36.00	43,121
Sep 12, 2024	33.10	35.95	33.10	35.50	35.50	81,129
Sep 11, 2024	32.40	34.15	32.40	32.85	32.85	23,369
Sep 10, 2024	33.50	33.90	32.40	32.40	32.40	20,042
Sep 9, 2024	33.50	33.50	32.30	33.20	33.20	39,255
Sep 6, 2024	32.50	34.50	31.60	33.55	33.55	88,065
Sep 5, 2024	32.10	32.20	31.40	32.05	32.05	54,372
Sep 4, 2024	32.70	33.00	31.35	32.15	32.15	40,023
Sep 3, 2024	33.70	34.35	32.80	33.20	33.20	113,182
Sep 2, 2024	35.70	35.75	33.80	34.40	34.40	34,054
Aug 30, 2024	36.30	36.30	34.85	34.85	34.85	7,059
Aug 29, 2024	37.05	37.05	35.25	36.30	36.30	19,009
Aug 28, 2024	35.90	37.10	35.90	37.05	37.05	36,696
Aug 27, 2024	35.90	36.10	34.80	35.90	35.90	14,818
Aug 26, 2024	35.65	35.80	34.35	35.80	35.80	11,149
Aug 23, 2024	34.65	35.10	33.45	35.10	35.10	7,507
Aug 22, 2024	35.00	35.00	33.50	34.80	34.80	13,022
Aug 21, 2024	38.30	38.30	31.85	34.70	34.70	112,419
Aug 20, 2024	38.25	39.20	37.95	38.50	38.50	77,778
Aug 19, 2024	36.45	38.30	36.45	37.90	37.90	42,237
Aug 16, 2024	35.10	36.55	35.05	36.50	36.50	20,397
Aug 15, 2024	34.60	35.60	33.90	35.10	35.10	10,316
Aug 14, 2024	34.95	35.00	33.95	34.65	34.65	7,296
Aug 13, 2024	34.20	35.20	33.95	35.00	35.00	13,055
Aug 12, 2024	35.50	35.50	34.10	35.10	35.10	3,166
Aug 9, 2024	35.70	35.80	34.35	35.50	35.50	44,141
Aug 8, 2024	34.50	35.80	34.50	35.70	35.70	37,514
Aug 7, 2024	32.15	35.15	32.15	34.50	34.50	24,305
Aug 6, 2024	33.75	33.75	30.45	32.15	32.15	58,877
Aug 5, 2024	37.95	37.95	32.35	33.00	33.00	102,328
Aug 2, 2024	39.50	39.50	36.70	37.95	37.95	23,648
Aug 1, 2024	38.95	39.50	38.00	39.50	39.50	39,520
Jul 31, 2024	39.60	39.65	37.85	38.90	38.90	12,286
Jul 30, 2024	40.00	40.00	38.00	38.85	38.85	41,818
Jul 29, 2024	43.40	43.50	39.05	40.30	40.30	54,813
Jul 26, 2024	43.60	43.95	41.40	42.10	42.10	23,195
Jul 23, 2024	42.80	43.75	42.55	43.05	43.05	25,383
Jul 22, 2024	46.00	46.00	42.00	42.85	42.85	150,264
Jul 19, 2024	47.35	49.45	45.00	45.95	45.95	313,059
Jul 18, 2024	44.00	45.75	42.65	45.35	45.35	169,177
Jul 17, 2024	45.80	46.50	44.10	45.25	45.25	142,306
Jul 16, 2024	47.95	47.95	44.55	45.90	45.90	90,280
Jul 15, 2024	44.15	47.95	44.15	46.70	46.70	139,375
Jul 12, 2024	45.75	45.75	43.00	45.50	45.50	129,351
Jul 11, 2024	49.00	49.00	44.30	45.75	45.75	201,443
Jul 10, 2024	52.80	52.80	45.65	48.60	48.60	495,294
Jul 9, 2024	56.50	60.60	50.70	51.80	51.80	960,925
Jul 8, 2024	48.15	58.00	46.00	57.90	57.90	1,059,296
Jul 5, 2024	39.15	48.10	38.50	48.10	48.10	981,076
Jul 4, 2024	38.55	39.20	37.35	39.10	39.10	134,042
Jul 3, 2024	36.31	36.59	35.65	36.31	36.31	129,787
Jul 2, 2024	35.23	36.45	35.18	36.21	36.21	55,679
Jul 1, 2024	34.99	35.23	34.10	34.15	34.15	26,657
Jun 28, 2024	36.20	37.40	35.10	37.30	37.30	53,072
Jun 27, 2024	35.40	35.50	34.50	34.50	34.50	49,306
Jun 26, 2024	35.80	36.95	35.15	35.40	35.40	36,451
Jun 25, 2024	36.90	37.00	35.80	36.75	36.75	27,250
Jun 24, 2024	36.10	36.75	35.00	35.45	35.45	64,856
Jun 21, 2024	37.80	39.40	36.10	37.30	37.30	102,398
Jun 20, 2024	40.10	40.30	37.80	38.50	38.50	146,326
Jun 19, 2024	37.40	41.80	37.40	39.00	39.00	194,056
Jun 18, 2024	36.65	38.50	36.20	37.45	37.45	103,526
Jun 17, 2024	36.30	36.65	35.30	36.65	36.65	62,389
Jun 14, 2024	36.15	36.15	34.10	35.70	35.70	64,836
Jun 13, 2024	34.90	37.00	34.50	35.10	35.10	69,551
Jun 12, 2024	34.20	35.25	33.00	34.50	34.50	76,670
Jun 11, 2024	33.95	34.00	32.70	33.00	33.00	73,116
Jun 7, 2024	32.70	33.65	32.50	33.65	33.65	22,022
Jun 6, 2024	32.15	35.50	31.30	32.65	32.65	120,683
Jun 5, 2024	32.15	35.10	31.65	33.40	33.40	64,979
Jun 4, 2024	32.05	32.10	30.85	32.05	32.05	10,030
Jun 3, 2024	32.65	32.65	30.40	32.05	32.05	42,000
May 31, 2024	30.45	33.90	30.45	32.60	32.60	174,774
May 30, 2024	30.20	31.65	29.10	31.60	31.60	33,506
May 29, 2024	31.10	31.15	29.20	30.10	30.10	108,989
May 28, 2024	33.20	33.20	30.00	31.05	31.05	73,244
May 27, 2024	31.85	33.55	31.50	33.25	33.25	114,770
May 24, 2024	28.95	32.10	28.90	31.90	31.90	48,647
May 23, 2024	30.50	30.50	28.75	29.50	29.50	47,987
May 22, 2024	29.30	30.50	29.25	30.50	30.50	36,120
May 21, 2024	30.35	30.50	29.30	30.45	30.45	25,211
May 20, 2024	31.95	31.95	29.40	30.40	30.40	33,913
May 17, 2024	31.45	31.95	30.90	31.95	31.95	6,411
May 16, 2024	32.40	32.45	30.90	31.45	31.45	10,077
May 15, 2024	32.85	33.15	31.70	32.25	32.25	38,321
May 14, 2024	32.00	32.85	32.00	32.70	32.70	49,012
May 13, 2024	30.95	32.45	30.10	32.45	32.45	28,752
May 10, 2024	31.60	31.60	29.60	30.95	30.95	67,674
May 9, 2024	31.95	32.00	31.05	31.75	31.75	16,908
May 8, 2024	32.00	32.00	31.05	31.70	31.70	13,297
May 7, 2024	32.50	32.50	31.35	31.80	31.80	16,288
May 6, 2024	33.20	33.20	31.65	32.70	32.70	20,306
May 3, 2024	32.45	33.25	31.65	33.25	33.25	30,213
May 2, 2024	32.45	32.45	31.40	31.60	31.60	21,400
Apr 30, 2024	32.50	32.95	31.80	32.90	32.90	10,608
Apr 29, 2024	32.80	32.80	31.40	32.50	32.50	50,663
Apr 26, 2024	33.90	33.90	31.20	32.85	32.85	202,899
Apr 25, 2024	33.85	34.40	32.35	33.85	33.85	114,220
Apr 24, 2024	35.50	36.10	33.85	35.25	35.25	240,136

6786.TWO iSTART-TEK INC.

22.05

-6.37%

5262.TWO Gigastone Corporation

30.00

-1.48%

6563.TWO iMD

38.10

+5.39%

8102.TWO Jeilin Technology Co., Ltd.

78.80

-0.13%

5297.TWO 3s Silicon Tech., Inc.

22.45

+0.67%

4925.TWO JMicron Technology Corp.

23.75

-4.43%

7815.TWO Sync-Tech System Corp

116.50

+1.30%

7707.TWO CMSC

88.30

-2.00%

6915.TWO Igiant Optics Co., Ltd.

27.80

+2.02%

7822.TWO V5 TECHNOLOGIES

250.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Oriental System Technology Inc. (6819.TWO)

Related Tickers