Airtac International Group (TPE:1590)
Taiwan · Delayed Price · Currency is TWD 896.00
+11.00 (1.24%)
Dec 3, 2025, 1:35 PM CST
TPE:1590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 908.00 | 912.00 | 889.00 | 890.00 | - | 0.56% | 408,947 |
| 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 |
| 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 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 | 750.30 | -0.52% | 985,923 |