Airtac International Group (TPE:1590)
Taiwan · Delayed Price · Currency is TWD 965.00
-12.00 (-1.23%)
Nov 13, 2025, 2:36 PM CST
TPE:1590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 967.00 | 967.00 | 963.00 | 967.00 | - | -1.02% | 9,000 |
| Nov 12, 2025 | 970.00 | 994.00 | 966.00 | 977.00 | 977.00 | 1.66% | 1,005,995 |
| Nov 11, 2025 | 972.00 | 972.00 | 947.00 | 961.00 | 961.00 | -0.52% | 343,371 |
| Nov 10, 2025 | 960.00 | 975.00 | 956.00 | 966.00 | 966.00 | -0.41% | 248,934 |
| Nov 7, 2025 | 979.00 | 991.00 | 961.00 | 970.00 | 970.00 | -1.22% | 416,698 |
| Nov 6, 2025 | 988.00 | 995.00 | 975.00 | 982.00 | 982.00 | 1.24% | 701,942 |
| Nov 5, 2025 | 938.00 | 973.00 | 922.00 | 970.00 | 970.00 | 2.86% | 1,638,358 |
| Nov 4, 2025 | 922.00 | 960.00 | 922.00 | 943.00 | 943.00 | 2.50% | 1,541,544 |
| Nov 3, 2025 | 931.00 | 953.00 | 914.00 | 920.00 | 920.00 | 0.99% | 713,617 |
| Oct 31, 2025 | 918.00 | 920.00 | 900.00 | 911.00 | 911.00 | 0.77% | 861,850 |
| Oct 30, 2025 | 892.00 | 911.00 | 892.00 | 904.00 | 904.00 | 0.44% | 624,477 |
| Oct 29, 2025 | 905.00 | 905.00 | 885.00 | 900.00 | 900.00 | -0.55% | 680,178 |
| Oct 28, 2025 | 914.00 | 914.00 | 890.00 | 905.00 | 905.00 | -0.98% | 690,059 |
| Oct 27, 2025 | 921.00 | 930.00 | 903.00 | 914.00 | 914.00 | 0.22% | 502,815 |
| Oct 23, 2025 | 906.00 | 918.00 | 897.00 | 912.00 | 912.00 | 0.66% | 701,320 |
| Oct 22, 2025 | 901.00 | 912.00 | 901.00 | 906.00 | 906.00 | 1.46% | 671,420 |
| Oct 21, 2025 | 885.00 | 893.00 | 880.00 | 893.00 | 893.00 | 2.17% | 716,854 |
| Oct 20, 2025 | 878.00 | 883.00 | 863.00 | 874.00 | 874.00 | - | 540,434 |
| Oct 17, 2025 | 903.00 | 905.00 | 870.00 | 874.00 | 874.00 | -3.21% | 900,434 |
| Oct 16, 2025 | 918.00 | 932.00 | 898.00 | 903.00 | 903.00 | 0.11% | 1,941,788 |
| Oct 15, 2025 | 874.00 | 910.00 | 866.00 | 902.00 | 902.00 | 3.56% | 1,896,933 |
| Oct 14, 2025 | 867.00 | 885.00 | 862.00 | 871.00 | 871.00 | 1.16% | 1,570,439 |
| Oct 13, 2025 | 847.00 | 869.00 | 840.00 | 861.00 | 861.00 | -0.92% | 1,216,905 |
| Oct 9, 2025 | 878.00 | 878.00 | 857.00 | 869.00 | 869.00 | -1.03% | 1,123,995 |
| Oct 8, 2025 | 850.00 | 883.00 | 846.00 | 878.00 | 878.00 | 4.03% | 3,343,008 |
| Oct 7, 2025 | 828.00 | 844.00 | 824.00 | 844.00 | 844.00 | 4.20% | 2,517,060 |
| Oct 3, 2025 | 795.00 | 821.00 | 794.00 | 810.00 | 810.00 | 5.19% | 3,149,176 |
| Oct 2, 2025 | 748.00 | 770.00 | 748.00 | 770.00 | 770.00 | 3.91% | 891,484 |
| Oct 1, 2025 | 757.00 | 761.00 | 741.00 | 741.00 | 741.00 | -1.59% | 532,413 |
| Sep 30, 2025 | 757.00 | 761.00 | 745.00 | 753.00 | 753.00 | 0.40% | 562,994 |
| Sep 29, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| 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 | 761.99 | 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 |