Airtac International Group (TPE:1590)
Taiwan
· Delayed Price · Currency is TWD 1,490.00
+85.00 (6.05%)
Apr 29, 2026, 1:30 PM CST
TPE:1590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,370.00 | 1,430.00 | 1,365.00 | 1,405.00 | 1,405.00 | -0.35% | 1,958,675 |
| Apr 27, 2026 | 1,440.00 | 1,480.00 | 1,385.00 | 1,410.00 | 1,410.00 | 3.68% | 1,932,382 |
| Apr 24, 2026 | 1,315.00 | 1,380.00 | 1,280.00 | 1,360.00 | 1,360.00 | -1.45% | 2,836,321 |
| Apr 23, 2026 | 1,390.00 | 1,455.00 | 1,330.00 | 1,380.00 | 1,380.00 | 4.15% | 2,603,971 |
| Apr 22, 2026 | 1,215.00 | 1,355.00 | 1,215.00 | 1,325.00 | 1,325.00 | 4.74% | 1,974,191 |
| Apr 21, 2026 | 1,250.00 | 1,280.00 | 1,240.00 | 1,265.00 | 1,265.00 | -0.78% | 1,417,954 |
| Apr 20, 2026 | 1,260.00 | 1,365.00 | 1,255.00 | 1,275.00 | 1,275.00 | 1.59% | 1,866,937 |
| Apr 17, 2026 | 1,215.00 | 1,255.00 | 1,185.00 | 1,255.00 | 1,255.00 | 2.45% | 1,446,379 |
| Apr 16, 2026 | 1,220.00 | 1,245.00 | 1,180.00 | 1,225.00 | 1,225.00 | 3.38% | 1,343,373 |
| Apr 15, 2026 | 1,125.00 | 1,210.00 | 1,115.00 | 1,185.00 | 1,185.00 | 6.28% | 1,148,433 |
| Apr 14, 2026 | 1,115.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | 1.83% | 454,672 |
| Apr 13, 2026 | 1,125.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | -1.79% | 543,865 |
| Apr 10, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,115.00 | 1,115.00 | 3.72% | 989,757 |
| Apr 9, 2026 | 1,090.00 | 1,105.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 670,546 |
| Apr 8, 2026 | 1,055.00 | 1,110.00 | 1,050.00 | 1,075.00 | 1,075.00 | 4.37% | 944,666 |
| Apr 7, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 3.41% | 699,253 |
| Apr 2, 2026 | 1,025.00 | 1,040.00 | 991.00 | 996.00 | 996.00 | -2.83% | 780,687 |
| Apr 1, 2026 | 1,040.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | 3.22% | 716,692 |
| Mar 31, 2026 | 977.00 | 1,040.00 | 977.00 | 993.00 | 993.00 | 0.61% | 1,067,599 |
| Mar 30, 2026 | 970.00 | 1,000.00 | 970.00 | 987.00 | 987.00 | -0.30% | 413,083 |
| Mar 27, 2026 | 980.00 | 992.00 | 973.00 | 990.00 | 990.00 | -1.49% | 346,301 |
| Mar 26, 2026 | 1,070.00 | 1,070.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.50% | 1,018,143 |
| Mar 25, 2026 | 990.00 | 1,010.00 | 989.00 | 1,010.00 | 1,010.00 | 5.98% | 703,055 |
| Mar 24, 2026 | 975.00 | 992.00 | 952.00 | 953.00 | 953.00 | -1.04% | 556,369 |
| Mar 23, 2026 | 948.00 | 973.00 | 946.00 | 963.00 | 963.00 | -1.83% | 312,605 |
| Mar 20, 2026 | 974.00 | 984.00 | 966.00 | 981.00 | 981.00 | 0.31% | 723,992 |
| Mar 19, 2026 | 1,010.00 | 1,010.00 | 977.00 | 978.00 | 978.00 | -4.59% | 600,512 |
| Mar 18, 2026 | 1,065.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,025.00 | - | 976,688 |
| Mar 17, 2026 | 1,020.00 | 1,060.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.99% | 530,350 |
| Mar 16, 2026 | 1,020.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.49% | 551,964 |
| Mar 13, 2026 | 1,010.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.97% | 584,909 |
| Mar 12, 2026 | 1,030.00 | 1,060.00 | 1,010.00 | 1,030.00 | 1,030.00 | -0.48% | 1,319,114 |
| Mar 11, 2026 | 983.00 | 1,040.00 | 976.00 | 1,035.00 | 1,035.00 | 6.70% | 1,847,322 |
| Mar 10, 2026 | 989.00 | 998.00 | 954.00 | 970.00 | 970.00 | 0.10% | 1,278,328 |
| 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% | 1,111,123 |
| 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% | 670,873 |
| 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% | 608,181 |
| 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% | 308,749 |
| 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 |