Airtac International Group (TPE:1590)
Taiwan · Delayed Price · Currency is TWD 1,170.00
+30.00 (2.63%)
Feb 2, 2026, 1:35 PM CST
TPE:1590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,110.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,140.00 | 9.62% | 2,215,064 |
| Jan 29, 2026 | 1,030.00 | 1,065.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1.46% | 928,715 |
| Jan 28, 2026 | 1,015.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 542,106 |
| Jan 27, 2026 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1.99% | 526,457 |
| Jan 26, 2026 | 1,030.00 | 1,030.00 | 997.00 | 1,005.00 | 1,005.00 | -1.47% | 472,171 |
| Jan 23, 2026 | 1,020.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 754,074 |
| Jan 22, 2026 | 1,015.00 | 1,025.00 | 991.00 | 1,015.00 | 1,015.00 | -0.98% | 893,268 |
| Jan 21, 2026 | 1,000.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 628,820 |
| Jan 20, 2026 | 1,005.00 | 1,035.00 | 998.00 | 1,025.00 | 1,025.00 | 0.99% | 395,509 |
| Jan 19, 2026 | 1,005.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.49% | 283,098 |
| Jan 16, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.49% | 308,248 |
| Jan 15, 2026 | 1,000.00 | 1,020.00 | 991.00 | 1,015.00 | 1,015.00 | 1.50% | 542,278 |
| Jan 14, 2026 | 1,000.00 | 1,040.00 | 995.00 | 1,000.00 | 1,000.00 | 0.81% | 718,264 |
| Jan 13, 2026 | 977.00 | 996.00 | 966.00 | 992.00 | 992.00 | 2.27% | 383,786 |
| Jan 12, 2026 | 1,005.00 | 1,010.00 | 961.00 | 970.00 | 970.00 | -3.00% | 692,530 |
| Jan 9, 2026 | 982.00 | 1,010.00 | 982.00 | 1,000.00 | 1,000.00 | 1.83% | 838,769 |
| Jan 8, 2026 | 990.00 | 990.00 | 971.00 | 982.00 | 982.00 | 0.20% | 464,433 |
| Jan 7, 2026 | 979.00 | 1,000.00 | 977.00 | 980.00 | 980.00 | 1.03% | 620,528 |
| Jan 6, 2026 | 972.00 | 1,010.00 | 963.00 | 970.00 | 970.00 | 0.83% | 798,564 |
| Jan 5, 2026 | 955.00 | 965.00 | 946.00 | 962.00 | 962.00 | 0.63% | 254,746 |
| Jan 2, 2026 | 940.00 | 975.00 | 940.00 | 956.00 | 956.00 | 2.80% | 473,509 |
| Dec 31, 2025 | 933.00 | 941.00 | 928.00 | 930.00 | 930.00 | -1.27% | 167,548 |
| Dec 30, 2025 | 943.00 | 946.00 | 933.00 | 942.00 | 942.00 | 1.07% | 217,801 |
| Dec 29, 2025 | 943.00 | 943.00 | 924.00 | 932.00 | 932.00 | -0.75% | 160,186 |
| Dec 26, 2025 | 938.00 | 952.00 | 938.00 | 939.00 | 939.00 | -1.05% | 89,731 |
| Dec 24, 2025 | 952.00 | 961.00 | 944.00 | 949.00 | 949.00 | 0.85% | 316,627 |
| Dec 23, 2025 | 942.00 | 957.00 | 940.00 | 941.00 | 941.00 | - | 266,220 |
| Dec 22, 2025 | 922.00 | 945.00 | 922.00 | 941.00 | 941.00 | 2.06% | 307,510 |
| Dec 19, 2025 | 913.00 | 929.00 | 913.00 | 922.00 | 922.00 | 1.88% | 483,165 |
| Dec 18, 2025 | 922.00 | 923.00 | 901.00 | 905.00 | 905.00 | -2.48% | 578,679 |
| Dec 17, 2025 | 949.00 | 953.00 | 927.00 | 928.00 | 928.00 | -1.28% | 516,749 |
| Dec 16, 2025 | 949.00 | 952.00 | 933.00 | 940.00 | 940.00 | -2.89% | 605,669 |
| Dec 15, 2025 | 955.00 | 970.00 | 954.00 | 968.00 | 968.00 | -0.51% | 433,276 |
| Dec 12, 2025 | 925.00 | 980.00 | 925.00 | 973.00 | 973.00 | 6.11% | 1,306,442 |
| Dec 11, 2025 | 908.00 | 925.00 | 905.00 | 917.00 | 917.00 | 1.44% | 618,672 |
| Dec 10, 2025 | 912.00 | 923.00 | 904.00 | 904.00 | 904.00 | -1.85% | 376,651 |
| Dec 9, 2025 | 922.00 | 929.00 | 917.00 | 921.00 | 921.00 | 0.44% | 355,771 |
| Dec 8, 2025 | 911.00 | 921.00 | 908.00 | 917.00 | 917.00 | 0.22% | 562,777 |
| Dec 5, 2025 | 915.00 | 925.00 | 911.00 | 915.00 | 915.00 | 0.55% | 727,200 |
| Dec 4, 2025 | 911.00 | 924.00 | 907.00 | 910.00 | 910.00 | 1.56% | 884,548 |
| Dec 3, 2025 | 908.00 | 912.00 | 889.00 | 896.00 | 896.00 | 1.24% | 789,485 |
| Dec 2, 2025 | 881.00 | 891.00 | 866.00 | 885.00 | 885.00 | 1.14% | 483,376 |
| Dec 1, 2025 | 909.00 | 911.00 | 874.00 | 875.00 | 875.00 | -3.10% | 423,925 |
| Nov 28, 2025 | 903.00 | 913.00 | 893.00 | 903.00 | 903.00 | 0.67% | 357,659 |
| Nov 27, 2025 | 895.00 | 907.00 | 883.00 | 897.00 | 897.00 | 0.22% | 514,682 |
| Nov 26, 2025 | 893.00 | 902.00 | 888.00 | 895.00 | 895.00 | -0.67% | 495,303 |
| Nov 25, 2025 | 920.00 | 930.00 | 897.00 | 901.00 | 901.00 | 0.90% | 442,269 |
| Nov 24, 2025 | 892.00 | 902.00 | 882.00 | 893.00 | 893.00 | 1.71% | 772,003 |
| Nov 21, 2025 | 894.00 | 900.00 | 873.00 | 878.00 | 878.00 | -2.66% | 505,611 |
| Nov 20, 2025 | 920.00 | 922.00 | 897.00 | 902.00 | 902.00 | 0.89% | 378,155 |