Airtac International Group (TPE:1590)
Taiwan
· Delayed Price · Currency is TWD 974.00
+5.00 (0.52%)
Mar 10, 2026, 10:25 AM CST
TPE:1590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 987.00 | 998.00 | 943.00 | 969.00 | 969.00 | -6.83% | 1,651,415 |
| Mar 6, 2026 | 1,075.00 | 1,080.00 | 1,025.00 | 1,040.00 | 1,040.00 | -4.59% | 1,110,704 |
| Mar 5, 2026 | 1,130.00 | 1,150.00 | 1,080.00 | 1,090.00 | 1,090.00 | -1.36% | 922,839 |
| Mar 4, 2026 | 1,130.00 | 1,155.00 | 1,085.00 | 1,105.00 | 1,105.00 | -6.75% | 1,571,822 |
| Mar 3, 2026 | 1,240.00 | 1,240.00 | 1,175.00 | 1,185.00 | 1,185.00 | -4.82% | 1,063,796 |
| Mar 2, 2026 | 1,135.00 | 1,265.00 | 1,135.00 | 1,245.00 | 1,245.00 | 3.32% | 1,066,789 |
| Feb 26, 2026 | 1,220.00 | 1,250.00 | 1,195.00 | 1,205.00 | 1,205.00 | 1.26% | 1,339,131 |
| Feb 25, 2026 | 1,205.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.42% | 686,962 |
| Feb 24, 2026 | 1,180.00 | 1,190.00 | 1,160.00 | 1,185.00 | 1,185.00 | 0.85% | 784,332 |
| Feb 23, 2026 | 1,220.00 | 1,250.00 | 1,150.00 | 1,175.00 | 1,175.00 | -2.08% | 1,780,895 |
| Feb 11, 2026 | 1,260.00 | 1,275.00 | 1,190.00 | 1,200.00 | 1,200.00 | -2.44% | 994,396 |
| Feb 10, 2026 | 1,200.00 | 1,230.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1.23% | 831,286 |
| Feb 9, 2026 | 1,240.00 | 1,245.00 | 1,195.00 | 1,215.00 | 1,215.00 | 1.67% | 576,177 |
| Feb 6, 2026 | 1,250.00 | 1,250.00 | 1,180.00 | 1,195.00 | 1,195.00 | -4.02% | 1,241,156 |
| Feb 5, 2026 | 1,200.00 | 1,260.00 | 1,185.00 | 1,245.00 | 1,245.00 | 2.89% | 1,954,497 |
| Feb 4, 2026 | 1,195.00 | 1,250.00 | 1,175.00 | 1,210.00 | 1,210.00 | 2.98% | 1,463,376 |
| Feb 3, 2026 | 1,160.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,175.00 | 0.43% | 1,437,797 |
| Feb 2, 2026 | 1,135.00 | 1,195.00 | 1,130.00 | 1,170.00 | 1,170.00 | 2.63% | 2,156,560 |
| Jan 30, 2026 | 1,110.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,140.00 | 9.62% | 2,215,064 |
| Jan 29, 2026 | 1,030.00 | 1,065.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1.46% | 928,715 |
| Jan 28, 2026 | 1,015.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 542,106 |
| Jan 27, 2026 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1.99% | 526,457 |
| Jan 26, 2026 | 1,030.00 | 1,030.00 | 997.00 | 1,005.00 | 1,005.00 | -1.47% | 472,171 |
| Jan 23, 2026 | 1,020.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 754,074 |
| Jan 22, 2026 | 1,015.00 | 1,025.00 | 991.00 | 1,015.00 | 1,015.00 | -0.98% | 893,268 |
| Jan 21, 2026 | 1,000.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 628,820 |
| Jan 20, 2026 | 1,005.00 | 1,035.00 | 998.00 | 1,025.00 | 1,025.00 | 0.99% | 395,509 |
| Jan 19, 2026 | 1,005.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.49% | 283,098 |
| Jan 16, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.49% | 308,248 |
| Jan 15, 2026 | 1,000.00 | 1,020.00 | 991.00 | 1,015.00 | 1,015.00 | 1.50% | 542,278 |
| Jan 14, 2026 | 1,000.00 | 1,040.00 | 995.00 | 1,000.00 | 1,000.00 | 0.81% | 718,264 |
| Jan 13, 2026 | 977.00 | 996.00 | 966.00 | 992.00 | 992.00 | 2.27% | 383,786 |
| Jan 12, 2026 | 1,005.00 | 1,010.00 | 961.00 | 970.00 | 970.00 | -3.00% | 692,530 |
| Jan 9, 2026 | 982.00 | 1,010.00 | 982.00 | 1,000.00 | 1,000.00 | 1.83% | 838,769 |
| Jan 8, 2026 | 990.00 | 990.00 | 971.00 | 982.00 | 982.00 | 0.20% | 464,433 |
| Jan 7, 2026 | 979.00 | 1,000.00 | 977.00 | 980.00 | 980.00 | 1.03% | 620,528 |
| Jan 6, 2026 | 972.00 | 1,010.00 | 963.00 | 970.00 | 970.00 | 0.83% | 798,564 |
| Jan 5, 2026 | 955.00 | 965.00 | 946.00 | 962.00 | 962.00 | 0.63% | 254,746 |
| Jan 2, 2026 | 940.00 | 975.00 | 940.00 | 956.00 | 956.00 | 2.80% | 473,509 |
| Dec 31, 2025 | 933.00 | 941.00 | 928.00 | 930.00 | 930.00 | -1.27% | 167,548 |
| Dec 30, 2025 | 943.00 | 946.00 | 933.00 | 942.00 | 942.00 | 1.07% | 217,801 |
| Dec 29, 2025 | 943.00 | 943.00 | 924.00 | 932.00 | 932.00 | -0.75% | 160,186 |
| Dec 26, 2025 | 938.00 | 952.00 | 938.00 | 939.00 | 939.00 | -1.05% | 89,731 |
| Dec 24, 2025 | 952.00 | 961.00 | 944.00 | 949.00 | 949.00 | 0.85% | 316,627 |
| 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 |
| 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 |