Airtac International Group (TPE:1590)
Taiwan · Delayed Price · Currency is TWD 941.00
+2.00 (0.21%)
Dec 23, 2025, 1:35 PM CST
TPE:1590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 912.00 | 915.00 | 890.00 | 894.00 | 894.00 | -1.76% | 414,980 |
| Nov 18, 2025 | 940.00 | 944.00 | 910.00 | 910.00 | 910.00 | -4.61% | 400,847 |
| Nov 17, 2025 | 957.00 | 972.00 | 948.00 | 954.00 | 954.00 | -0.21% | 505,488 |
| Nov 14, 2025 | 965.00 | 977.00 | 956.00 | 956.00 | 956.00 | -0.93% | 531,300 |
| Nov 13, 2025 | 967.00 | 967.00 | 954.00 | 965.00 | 965.00 | -1.23% | 405,955 |
| Nov 12, 2025 | 970.00 | 994.00 | 966.00 | 977.00 | 977.00 | 1.66% | 1,007,036 |
| Nov 11, 2025 | 972.00 | 972.00 | 947.00 | 961.00 | 961.00 | -0.52% | 343,526 |
| 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 |