Airtac International Group (TPE:1590)
Taiwan · Delayed Price · Currency is TWD 741.00
-12.00 (-1.59%)
Oct 1, 2025, 2:36 PM CST
TPE:1590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 757.00 | 761.00 | 741.00 | 741.00 | 741.00 | -1.59% | 531,937 |
| Sep 30, 2025 | 757.00 | 761.00 | 745.00 | 753.00 | 753.00 | 0.40% | 562,994 |
| Sep 26, 2025 | 760.00 | 760.00 | 746.00 | 750.00 | 750.00 | -0.79% | 618,412 |
| Sep 25, 2025 | 766.00 | 766.00 | 753.00 | 756.00 | 756.00 | -0.53% | 470,018 |
| Sep 24, 2025 | 768.00 | 768.00 | 759.00 | 760.00 | 760.00 | -0.65% | 681,963 |
| Sep 23, 2025 | 770.00 | 777.00 | 763.00 | 765.00 | 765.00 | -2.17% | 1,011,436 |
| Sep 22, 2025 | 777.00 | 782.00 | 764.00 | 782.00 | 762.45 | 1.56% | 1,077,434 |
| Sep 19, 2025 | 778.00 | 781.00 | 766.00 | 770.00 | 750.75 | -0.52% | 985,923 |
| Sep 18, 2025 | 761.00 | 775.00 | 757.00 | 774.00 | 754.65 | 1.57% | 894,368 |
| Sep 17, 2025 | 760.00 | 775.00 | 756.00 | 762.00 | 742.95 | -0.13% | 1,114,568 |
| Sep 16, 2025 | 772.00 | 773.00 | 759.00 | 763.00 | 743.93 | -1.42% | 912,115 |
| Sep 15, 2025 | 781.00 | 781.00 | 772.00 | 774.00 | 754.65 | -0.90% | 733,424 |
| Sep 12, 2025 | 780.00 | 786.00 | 775.00 | 781.00 | 761.48 | 0.64% | 450,947 |
| Sep 11, 2025 | 788.00 | 789.00 | 774.00 | 776.00 | 756.60 | -1.40% | 712,348 |
| Sep 10, 2025 | 796.00 | 803.00 | 787.00 | 787.00 | 767.33 | -0.63% | 933,207 |
| Sep 9, 2025 | 788.00 | 799.00 | 788.00 | 792.00 | 772.20 | 1.02% | 1,040,233 |
| Sep 8, 2025 | 788.00 | 794.00 | 781.00 | 784.00 | 764.40 | -0.38% | 266,277 |
| Sep 5, 2025 | 799.00 | 799.00 | 786.00 | 787.00 | 767.33 | -0.76% | 328,657 |
| Sep 4, 2025 | 805.00 | 805.00 | 791.00 | 793.00 | 773.18 | -0.13% | 288,692 |
| Sep 3, 2025 | 787.00 | 799.00 | 786.00 | 794.00 | 774.15 | 1.66% | 751,338 |
| Sep 2, 2025 | 786.00 | 789.00 | 770.00 | 781.00 | 761.48 | 0.51% | 700,685 |
| Sep 1, 2025 | 784.00 | 790.00 | 774.00 | 777.00 | 757.58 | -1.52% | 1,332,894 |
| Aug 29, 2025 | 795.00 | 797.00 | 782.00 | 789.00 | 769.28 | -1.38% | 1,680,032 |
| Aug 28, 2025 | 813.00 | 813.00 | 800.00 | 800.00 | 780.00 | -1.96% | 1,258,018 |
| Aug 27, 2025 | 818.00 | 823.00 | 810.00 | 816.00 | 795.60 | - | 591,231 |
| Aug 26, 2025 | 817.00 | 825.00 | 815.00 | 816.00 | 795.60 | - | 1,183,295 |
| Aug 25, 2025 | 812.00 | 822.00 | 808.00 | 816.00 | 795.60 | 1.37% | 744,685 |
| Aug 22, 2025 | 791.00 | 815.00 | 791.00 | 805.00 | 784.88 | 1.90% | 1,372,302 |
| Aug 21, 2025 | 777.00 | 796.00 | 777.00 | 790.00 | 770.25 | 1.67% | 755,034 |
| Aug 20, 2025 | 788.00 | 790.00 | 776.00 | 777.00 | 757.58 | -0.51% | 444,015 |
| Aug 19, 2025 | 790.00 | 792.00 | 781.00 | 781.00 | 761.48 | -2.13% | 479,007 |
| Aug 18, 2025 | 793.00 | 806.00 | 786.00 | 798.00 | 778.05 | -0.13% | 247,363 |
| Aug 15, 2025 | 799.00 | 802.00 | 786.00 | 799.00 | 779.03 | - | 252,349 |
| Aug 14, 2025 | 784.00 | 802.00 | 781.00 | 799.00 | 779.03 | 1.91% | 640,204 |
| Aug 13, 2025 | 795.00 | 802.00 | 783.00 | 784.00 | 764.40 | -1.38% | 514,059 |
| Aug 12, 2025 | 797.00 | 800.00 | 788.00 | 795.00 | 775.13 | -0.25% | 545,369 |
| Aug 11, 2025 | 800.00 | 805.00 | 791.00 | 797.00 | 777.08 | -1.36% | 640,089 |
| Aug 8, 2025 | 805.00 | 809.00 | 797.00 | 808.00 | 787.80 | 0.37% | 300,424 |
| Aug 7, 2025 | 810.00 | 817.00 | 803.00 | 805.00 | 784.88 | 0.50% | 648,906 |
| Aug 6, 2025 | 806.00 | 814.00 | 800.00 | 801.00 | 780.98 | -0.50% | 486,488 |
| Aug 5, 2025 | 816.00 | 823.00 | 801.00 | 805.00 | 784.88 | 1.90% | 779,475 |
| Aug 4, 2025 | 788.00 | 792.00 | 776.00 | 790.00 | 770.25 | -1.86% | 1,149,606 |
| Aug 1, 2025 | 841.00 | 841.00 | 793.00 | 805.00 | 784.88 | -5.96% | 1,430,772 |
| Jul 31, 2025 | 858.00 | 867.00 | 849.00 | 856.00 | 834.60 | -1.15% | 448,427 |
| Jul 30, 2025 | 856.00 | 871.00 | 855.00 | 866.00 | 844.35 | 0.81% | 395,836 |
| Jul 29, 2025 | 861.00 | 861.00 | 850.00 | 859.00 | 837.53 | -0.81% | 362,454 |
| Jul 28, 2025 | 875.00 | 875.00 | 861.00 | 866.00 | 844.35 | -0.23% | 128,650 |
| Jul 25, 2025 | 864.00 | 874.00 | 862.00 | 868.00 | 846.30 | -0.80% | 214,010 |
| Jul 24, 2025 | 862.00 | 879.00 | 862.00 | 875.00 | 853.13 | 0.92% | 692,828 |
| Jul 23, 2025 | 851.00 | 869.00 | 841.00 | 867.00 | 845.33 | 3.46% | 761,452 |