Airtac International Group (TPE:1590)
Taiwan · Delayed Price · Currency is TWD 1,465.00
+5.00 (0.34%)
Aug 26, 2026, 1:20 PM CST
TPE:1590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,445.00 | 1,465.00 | 1,415.00 | 1,460.00 | 1,460.00 | 1.74% | 332,550 |
| Aug 24, 2026 | 1,425.00 | 1,450.00 | 1,415.00 | 1,435.00 | 1,435.00 | - | 445,918 |
| Aug 21, 2026 | 1,420.00 | 1,445.00 | 1,385.00 | 1,435.00 | 1,435.00 | 1.06% | 871,462 |
| Aug 20, 2026 | 1,455.00 | 1,485.00 | 1,405.00 | 1,420.00 | 1,420.00 | -2.41% | 1,148,673 |
| Aug 19, 2026 | 1,435.00 | 1,460.00 | 1,425.00 | 1,455.00 | 1,455.00 | -1.69% | 555,093 |
| Aug 18, 2026 | 1,480.00 | 1,515.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.02% | 639,888 |
| Aug 17, 2026 | 1,440.00 | 1,480.00 | 1,440.00 | 1,465.00 | 1,465.00 | 0.34% | 326,380 |
| Aug 14, 2026 | 1,495.00 | 1,510.00 | 1,440.00 | 1,460.00 | 1,460.00 | -0.68% | 842,933 |
| Aug 13, 2026 | 1,590.00 | 1,595.00 | 1,455.00 | 1,470.00 | 1,470.00 | -7.84% | 1,357,524 |
| Aug 12, 2026 | 1,530.00 | 1,615.00 | 1,530.00 | 1,595.00 | 1,595.00 | 2.24% | 581,341 |
| Aug 11, 2026 | 1,565.00 | 1,575.00 | 1,510.00 | 1,560.00 | 1,560.00 | -0.64% | 765,739 |
| Aug 10, 2026 | 1,510.00 | 1,590.00 | 1,465.00 | 1,570.00 | 1,570.00 | 1.62% | 1,353,535 |
| Aug 7, 2026 | 1,540.00 | 1,590.00 | 1,520.00 | 1,545.00 | 1,545.00 | -0.96% | 981,886 |
| Aug 6, 2026 | 1,490.00 | 1,560.00 | 1,490.00 | 1,560.00 | 1,560.00 | 3.31% | 886,355 |
| Aug 5, 2026 | 1,455.00 | 1,535.00 | 1,445.00 | 1,510.00 | 1,510.00 | 5.96% | 1,270,092 |
| Aug 4, 2026 | 1,405.00 | 1,480.00 | 1,390.00 | 1,425.00 | 1,425.00 | 0.71% | 986,816 |
| Aug 3, 2026 | 1,325.00 | 1,435.00 | 1,305.00 | 1,415.00 | 1,415.00 | 6.79% | 878,931 |
| Jul 31, 2026 | 1,310.00 | 1,370.00 | 1,280.00 | 1,325.00 | 1,325.00 | -1.12% | 1,923,066 |
| Jul 30, 2026 | 1,360.00 | 1,405.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.13% | 1,253,398 |
| Jul 29, 2026 | 1,420.00 | 1,420.00 | 1,275.00 | 1,325.00 | 1,325.00 | -2.93% | 1,289,868 |
| Jul 28, 2026 | 1,405.00 | 1,430.00 | 1,365.00 | 1,365.00 | 1,365.00 | -5.21% | 1,467,855 |
| Jul 27, 2026 | 1,425.00 | 1,450.00 | 1,405.00 | 1,440.00 | 1,440.00 | 1.05% | 591,631 |
| Jul 24, 2026 | 1,430.00 | 1,455.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.42% | 783,628 |
| Jul 23, 2026 | 1,425.00 | 1,430.00 | 1,360.00 | 1,405.00 | 1,405.00 | 0.36% | 1,002,215 |
| Jul 22, 2026 | 1,440.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,399.99 | 5.15% | 1,060,711 |
| Jul 21, 2026 | 1,305.00 | 1,370.00 | 1,305.00 | 1,360.00 | 1,331.46 | 1.87% | 998,071 |
| Jul 20, 2026 | 1,290.00 | 1,380.00 | 1,250.00 | 1,335.00 | 1,306.98 | 5.53% | 1,342,429 |
| Jul 17, 2026 | 1,330.00 | 1,335.00 | 1,245.00 | 1,265.00 | 1,238.45 | -6.30% | 841,126 |
| Jul 16, 2026 | 1,350.00 | 1,375.00 | 1,280.00 | 1,350.00 | 1,321.67 | -1.10% | 649,174 |
| Jul 15, 2026 | 1,295.00 | 1,380.00 | 1,270.00 | 1,365.00 | 1,336.35 | 5.81% | 1,023,452 |
| Jul 14, 2026 | 1,330.00 | 1,330.00 | 1,245.00 | 1,290.00 | 1,262.93 | -2.27% | 602,120 |
| Jul 13, 2026 | 1,320.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,292.30 | 3.12% | 507,251 |
| Jul 9, 2026 | 1,335.00 | 1,365.00 | 1,280.00 | 1,280.00 | 1,253.14 | -4.83% | 542,087 |
| Jul 8, 2026 | 1,400.00 | 1,410.00 | 1,340.00 | 1,345.00 | 1,316.77 | -2.54% | 498,313 |
| Jul 7, 2026 | 1,385.00 | 1,410.00 | 1,370.00 | 1,380.00 | 1,351.04 | -0.36% | 704,730 |
| Jul 6, 2026 | 1,435.00 | 1,470.00 | 1,385.00 | 1,385.00 | 1,355.93 | -3.82% | 837,752 |
| Jul 3, 2026 | 1,480.00 | 1,480.00 | 1,375.00 | 1,440.00 | 1,409.78 | 3.60% | 886,093 |
| Jul 2, 2026 | 1,355.00 | 1,415.00 | 1,345.00 | 1,390.00 | 1,360.83 | 1.09% | 715,688 |
| Jul 1, 2026 | 1,350.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,346.14 | 3.00% | 497,457 |
| Jun 30, 2026 | 1,335.00 | 1,385.00 | 1,335.00 | 1,335.00 | 1,306.98 | -1.48% | 696,510 |
| Jun 29, 2026 | 1,360.00 | 1,420.00 | 1,345.00 | 1,355.00 | 1,326.56 | -0.37% | 1,074,562 |
| Jun 26, 2026 | 1,390.00 | 1,405.00 | 1,335.00 | 1,360.00 | 1,331.46 | -2.16% | 835,503 |
| Jun 25, 2026 | 1,390.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,360.83 | 0.36% | 801,735 |
| Jun 24, 2026 | 1,375.00 | 1,405.00 | 1,355.00 | 1,385.00 | 1,355.93 | 0.73% | 1,144,206 |
| Jun 23, 2026 | 1,400.00 | 1,405.00 | 1,360.00 | 1,375.00 | 1,346.14 | -1.43% | 1,204,438 |
| Jun 22, 2026 | 1,400.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,365.72 | 1.09% | 847,669 |
| Jun 18, 2026 | 1,345.00 | 1,405.00 | 1,340.00 | 1,380.00 | 1,351.04 | 4.55% | 1,226,002 |
| Jun 17, 2026 | 1,295.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,292.30 | 1.93% | 425,551 |
| Jun 16, 2026 | 1,310.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,267.82 | -1.15% | 758,781 |
| Jun 15, 2026 | 1,350.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,282.51 | 1.55% | 575,741 |