Airtac International Group (TPE:1590)
Taiwan · Delayed Price · Currency is TWD 1,510.00
+85.00 (5.96%)
Aug 5, 2026, 1:30 PM CST
TPE:1590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,455.00 | 1,535.00 | 1,445.00 | 1,520.00 | - | 6.67% | 803,153 |
| 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% | 1,252,240 |
| 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% | 591,516 |
| 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 | 0.29% | 1,002,125 |
| Jul 22, 2026 | 1,440.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,400.89 | 5.15% | 1,060,711 |
| Jul 21, 2026 | 1,305.00 | 1,370.00 | 1,305.00 | 1,360.00 | 1,332.32 | 1.87% | 998,071 |
| Jul 20, 2026 | 1,290.00 | 1,380.00 | 1,250.00 | 1,335.00 | 1,307.83 | 5.53% | 1,342,429 |
| Jul 17, 2026 | 1,330.00 | 1,335.00 | 1,245.00 | 1,265.00 | 1,239.25 | -6.30% | 841,126 |
| Jul 16, 2026 | 1,350.00 | 1,375.00 | 1,280.00 | 1,350.00 | 1,322.52 | -1.10% | 649,174 |
| Jul 15, 2026 | 1,295.00 | 1,380.00 | 1,270.00 | 1,365.00 | 1,337.22 | 5.81% | 1,023,452 |
| Jul 14, 2026 | 1,330.00 | 1,330.00 | 1,245.00 | 1,290.00 | 1,263.74 | -2.27% | 602,120 |
| Jul 13, 2026 | 1,320.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,293.13 | 3.13% | 507,251 |
| Jul 9, 2026 | 1,335.00 | 1,365.00 | 1,280.00 | 1,280.00 | 1,253.95 | -4.83% | 542,087 |
| Jul 8, 2026 | 1,400.00 | 1,410.00 | 1,340.00 | 1,345.00 | 1,317.62 | -2.54% | 498,313 |
| Jul 7, 2026 | 1,385.00 | 1,410.00 | 1,370.00 | 1,380.00 | 1,351.91 | -0.36% | 704,730 |
| Jul 6, 2026 | 1,435.00 | 1,470.00 | 1,385.00 | 1,385.00 | 1,356.81 | -3.82% | 837,752 |
| Jul 3, 2026 | 1,480.00 | 1,480.00 | 1,375.00 | 1,440.00 | 1,410.69 | 3.60% | 886,093 |
| Jul 2, 2026 | 1,355.00 | 1,415.00 | 1,345.00 | 1,390.00 | 1,361.71 | 1.09% | 715,688 |
| Jul 1, 2026 | 1,350.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,347.01 | 3.00% | 497,457 |
| Jun 30, 2026 | 1,335.00 | 1,385.00 | 1,335.00 | 1,335.00 | 1,307.83 | -1.48% | 696,510 |
| Jun 29, 2026 | 1,360.00 | 1,420.00 | 1,345.00 | 1,355.00 | 1,327.42 | -0.37% | 1,074,562 |
| Jun 26, 2026 | 1,390.00 | 1,405.00 | 1,335.00 | 1,360.00 | 1,332.32 | -2.16% | 835,503 |
| Jun 25, 2026 | 1,390.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,361.71 | 0.36% | 801,735 |
| Jun 24, 2026 | 1,375.00 | 1,405.00 | 1,355.00 | 1,385.00 | 1,356.81 | 0.73% | 1,144,206 |
| Jun 23, 2026 | 1,400.00 | 1,405.00 | 1,360.00 | 1,375.00 | 1,347.01 | -1.43% | 1,204,438 |
| Jun 22, 2026 | 1,400.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,366.60 | 1.09% | 847,669 |
| Jun 18, 2026 | 1,345.00 | 1,405.00 | 1,340.00 | 1,380.00 | 1,351.91 | 4.55% | 1,226,002 |
| Jun 17, 2026 | 1,295.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,293.13 | 1.93% | 425,551 |
| Jun 16, 2026 | 1,310.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,268.64 | -1.15% | 758,781 |
| Jun 15, 2026 | 1,350.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,283.33 | 1.55% | 575,741 |
| Jun 12, 2026 | 1,310.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,263.74 | 1.98% | 633,962 |
| Jun 11, 2026 | 1,320.00 | 1,320.00 | 1,235.00 | 1,265.00 | 1,239.25 | -1.56% | 741,171 |
| Jun 10, 2026 | 1,345.00 | 1,345.00 | 1,270.00 | 1,285.00 | 1,258.84 | -1.53% | 541,065 |
| Jun 9, 2026 | 1,325.00 | 1,335.00 | 1,275.00 | 1,305.00 | 1,278.44 | 1.95% | 469,719 |
| Jun 8, 2026 | 1,240.00 | 1,290.00 | 1,225.00 | 1,280.00 | 1,253.95 | -3.03% | 471,630 |
| Jun 5, 2026 | 1,280.00 | 1,330.00 | 1,260.00 | 1,320.00 | 1,293.13 | 0.76% | 454,080 |
| Jun 4, 2026 | 1,325.00 | 1,335.00 | 1,290.00 | 1,310.00 | 1,283.33 | -4.38% | 643,509 |
| Jun 3, 2026 | 1,350.00 | 1,380.00 | 1,325.00 | 1,370.00 | 1,342.11 | 7.03% | 1,247,872 |
| Jun 2, 2026 | 1,330.00 | 1,340.00 | 1,245.00 | 1,280.00 | 1,253.95 | -5.19% | 1,034,184 |
| Jun 1, 2026 | 1,365.00 | 1,385.00 | 1,340.00 | 1,350.00 | 1,322.52 | -3.57% | 988,051 |
| May 29, 2026 | 1,420.00 | 1,420.00 | 1,345.00 | 1,400.00 | 1,371.50 | 0.72% | 1,562,350 |
| May 28, 2026 | 1,435.00 | 1,445.00 | 1,360.00 | 1,390.00 | 1,361.71 | -3.14% | 1,607,554 |
| May 27, 2026 | 1,495.00 | 1,500.00 | 1,430.00 | 1,435.00 | 1,405.79 | -2.05% | 612,964 |
| May 26, 2026 | 1,450.00 | 1,490.00 | 1,430.00 | 1,465.00 | 1,435.18 | 1.03% | 643,290 |