Airtac International Group (TPE:1590)
Taiwan · Delayed Price · Currency is TWD 777.00
-12.00 (-1.52%)
Sep 1, 2025, 2:36 PM CST
TPE:1590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 795.00 | 797.00 | 782.00 | 789.00 | 789.00 | -1.38% | 1,677,811 |
| Aug 28, 2025 | 813.00 | 813.00 | 800.00 | 800.00 | 800.00 | -1.96% | 1,258,018 |
| Aug 27, 2025 | 818.00 | 823.00 | 810.00 | 816.00 | 816.00 | - | 591,231 |
| Aug 26, 2025 | 817.00 | 825.00 | 815.00 | 816.00 | 816.00 | - | 1,183,295 |
| Aug 25, 2025 | 812.00 | 822.00 | 808.00 | 816.00 | 816.00 | 1.37% | 744,685 |
| Aug 22, 2025 | 791.00 | 815.00 | 791.00 | 805.00 | 805.00 | 1.90% | 1,372,302 |
| Aug 21, 2025 | 777.00 | 796.00 | 777.00 | 790.00 | 790.00 | 1.67% | 755,034 |
| Aug 20, 2025 | 788.00 | 790.00 | 776.00 | 777.00 | 777.00 | -0.51% | 444,015 |
| Aug 19, 2025 | 790.00 | 792.00 | 781.00 | 781.00 | 781.00 | -2.13% | 479,007 |
| Aug 18, 2025 | 793.00 | 806.00 | 786.00 | 798.00 | 798.00 | -0.13% | 247,363 |
| Aug 15, 2025 | 799.00 | 802.00 | 786.00 | 799.00 | 799.00 | - | 252,349 |
| Aug 14, 2025 | 784.00 | 802.00 | 781.00 | 799.00 | 799.00 | 1.91% | 640,204 |
| Aug 13, 2025 | 795.00 | 802.00 | 783.00 | 784.00 | 784.00 | -1.38% | 514,059 |
| Aug 12, 2025 | 797.00 | 800.00 | 788.00 | 795.00 | 795.00 | -0.25% | 545,369 |
| Aug 11, 2025 | 800.00 | 805.00 | 791.00 | 797.00 | 797.00 | -1.36% | 640,089 |
| Aug 8, 2025 | 805.00 | 809.00 | 797.00 | 808.00 | 808.00 | 0.37% | 300,424 |
| Aug 7, 2025 | 810.00 | 817.00 | 803.00 | 805.00 | 805.00 | 0.50% | 648,906 |
| Aug 6, 2025 | 806.00 | 814.00 | 800.00 | 801.00 | 801.00 | -0.50% | 486,488 |
| Aug 5, 2025 | 816.00 | 823.00 | 801.00 | 805.00 | 805.00 | 1.90% | 779,475 |
| Aug 4, 2025 | 788.00 | 792.00 | 776.00 | 790.00 | 790.00 | -1.86% | 1,149,606 |
| Aug 1, 2025 | 841.00 | 841.00 | 793.00 | 805.00 | 805.00 | -5.96% | 1,430,772 |
| Jul 31, 2025 | 858.00 | 867.00 | 849.00 | 856.00 | 856.00 | -1.15% | 448,427 |
| Jul 30, 2025 | 856.00 | 871.00 | 855.00 | 866.00 | 866.00 | 0.81% | 395,836 |
| Jul 29, 2025 | 861.00 | 861.00 | 850.00 | 859.00 | 859.00 | -0.81% | 362,454 |
| Jul 28, 2025 | 875.00 | 875.00 | 861.00 | 866.00 | 866.00 | -0.23% | 128,650 |
| Jul 25, 2025 | 864.00 | 874.00 | 862.00 | 868.00 | 868.00 | -0.80% | 214,010 |
| Jul 24, 2025 | 862.00 | 879.00 | 862.00 | 875.00 | 875.00 | 0.92% | 692,828 |
| Jul 23, 2025 | 851.00 | 869.00 | 841.00 | 867.00 | 867.00 | 3.46% | 761,452 |
| Jul 22, 2025 | 865.00 | 871.00 | 838.00 | 838.00 | 838.00 | -3.12% | 496,514 |
| Jul 21, 2025 | 865.00 | 869.00 | 860.00 | 865.00 | 865.00 | 0.58% | 549,112 |
| Jul 18, 2025 | 874.00 | 882.00 | 858.00 | 860.00 | 860.00 | -1.60% | 445,706 |
| Jul 17, 2025 | 878.00 | 879.00 | 867.00 | 874.00 | 874.00 | 0.46% | 262,143 |
| Jul 16, 2025 | 851.00 | 874.00 | 850.00 | 870.00 | 870.00 | 0.46% | 480,892 |
| Jul 15, 2025 | 866.00 | 875.00 | 860.00 | 866.00 | 866.00 | - | 309,465 |
| Jul 14, 2025 | 868.00 | 881.00 | 857.00 | 866.00 | 866.00 | - | 315,456 |
| Jul 11, 2025 | 863.00 | 876.00 | 855.00 | 866.00 | 866.00 | 0.70% | 311,161 |
| Jul 10, 2025 | 856.00 | 863.00 | 849.00 | 860.00 | 860.00 | 0.94% | 287,597 |
| Jul 9, 2025 | 835.00 | 860.00 | 835.00 | 852.00 | 852.00 | 1.91% | 351,098 |
| Jul 8, 2025 | 848.00 | 848.00 | 831.00 | 836.00 | 836.00 | -1.07% | 400,731 |
| Jul 7, 2025 | 861.00 | 861.00 | 838.00 | 845.00 | 845.00 | -1.86% | 425,064 |
| Jul 4, 2025 | 886.00 | 890.00 | 858.00 | 861.00 | 861.00 | -3.58% | 611,689 |
| Jul 3, 2025 | 895.00 | 902.00 | 885.00 | 893.00 | 893.00 | 1.02% | 263,418 |
| Jul 2, 2025 | 877.00 | 896.00 | 876.00 | 884.00 | 884.00 | 0.91% | 330,374 |
| Jul 1, 2025 | 882.00 | 886.00 | 868.00 | 876.00 | 876.00 | 0.57% | 530,268 |
| Jun 30, 2025 | 875.00 | 889.00 | 871.00 | 871.00 | 871.00 | 0.35% | 413,528 |
| Jun 27, 2025 | 868.00 | 882.00 | 864.00 | 868.00 | 868.00 | 0.58% | 461,553 |
| Jun 26, 2025 | 871.00 | 879.00 | 862.00 | 863.00 | 863.00 | -0.23% | 403,021 |
| Jun 25, 2025 | 869.00 | 880.00 | 862.00 | 865.00 | 865.00 | 0.35% | 571,999 |
| Jun 24, 2025 | 874.00 | 874.00 | 850.00 | 862.00 | 862.00 | 1.77% | 378,927 |
| Jun 23, 2025 | 833.00 | 858.00 | 833.00 | 847.00 | 847.00 | -1.74% | 387,479 |