Airtac International Group 1590
TWSE · Taiwan · Producer Manufacturing
TWD 1,185.00-15.00 (-1.25%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1,185.00 | -1.25% | TWD 1,195.00 | TWD 1,200.00 | TWD 1,175.00 | 492.51K |
| 2026-09-30 | TWD 1,200.00 | -0.83% | TWD 1,220.00 | TWD 1,225.00 | TWD 1,195.00 | 984.25K |
| 2026-09-29 | TWD 1,210.00 | 0.00% | TWD 1,135.00 | TWD 1,250.00 | TWD 1,135.00 | 769.13K |
| 2026-09-24 | TWD 1,210.00 | -1.63% | TWD 1,215.00 | TWD 1,215.00 | TWD 1,195.00 | 899.05K |
| 2026-09-23 | TWD 1,230.00 | -2.38% | TWD 1,280.00 | TWD 1,285.00 | TWD 1,220.00 | 616.87K |
| 2026-09-22 | TWD 1,260.00 | +1.61% | TWD 1,270.00 | TWD 1,285.00 | TWD 1,245.00 | 1.01M |
| 2026-09-21 | TWD 1,240.00 | +1.64% | TWD 1,240.00 | TWD 1,255.00 | TWD 1,225.00 | 907.16K |
| 2026-09-18 | TWD 1,220.00 | -2.01% | TWD 1,250.00 | TWD 1,270.00 | TWD 1,220.00 | 1.41M |
| 2026-09-17 | TWD 1,245.00 | +0.40% | TWD 1,230.00 | TWD 1,265.00 | TWD 1,230.00 | 1.15M |
| 2026-09-16 | TWD 1,240.00 | -3.13% | TWD 1,305.00 | TWD 1,305.00 | TWD 1,230.00 | 890.20K |
| 2026-09-15 | TWD 1,280.00 | +0.79% | TWD 1,260.00 | TWD 1,285.00 | TWD 1,255.00 | 420.14K |
| 2026-09-14 | TWD 1,270.00 | -1.17% | TWD 1,255.00 | TWD 1,275.00 | TWD 1,250.00 | 446.06K |
| 2026-09-11 | TWD 1,285.00 | -1.53% | TWD 1,260.00 | TWD 1,295.00 | TWD 1,250.00 | 1.16M |
| 2026-09-10 | TWD 1,305.00 | -1.88% | TWD 1,320.00 | TWD 1,320.00 | TWD 1,290.00 | 794.07K |
| 2026-09-09 | TWD 1,330.00 | -0.37% | TWD 1,305.00 | TWD 1,330.00 | TWD 1,285.00 | 1.15M |
| 2026-09-08 | TWD 1,335.00 | -2.55% | TWD 1,380.00 | TWD 1,385.00 | TWD 1,315.00 | 346.35K |
| 2026-09-07 | TWD 1,370.00 | -1.79% | TWD 1,420.00 | TWD 1,420.00 | TWD 1,355.00 | 525.15K |
| 2026-09-04 | TWD 1,395.00 | +1.45% | TWD 1,375.00 | TWD 1,415.00 | TWD 1,370.00 | 217.24K |
| 2026-09-03 | TWD 1,375.00 | -1.43% | TWD 1,395.00 | TWD 1,410.00 | TWD 1,370.00 | 415.41K |
| 2026-09-02 | TWD 1,395.00 | -3.46% | TWD 1,465.00 | TWD 1,465.00 | TWD 1,380.00 | 455.08K |
| 2026-09-01 | TWD 1,445.00 | +1.40% | TWD 1,460.00 | TWD 1,460.00 | TWD 1,430.00 | 296.16K |
| 2026-08-31 | TWD 1,425.00 | +0.71% | TWD 1,385.00 | TWD 1,430.00 | TWD 1,365.00 | 607.16K |
| 2026-08-28 | TWD 1,415.00 | -4.39% | TWD 1,495.00 | TWD 1,495.00 | TWD 1,405.00 | 645.40K |
| 2026-08-27 | TWD 1,480.00 | +0.68% | TWD 1,500.00 | TWD 1,505.00 | TWD 1,470.00 | 930.05K |
| 2026-08-26 | TWD 1,470.00 | +0.68% | TWD 1,460.00 | TWD 1,505.00 | TWD 1,440.00 | 471.09K |
| 2026-08-25 | TWD 1,460.00 | +1.74% | TWD 1,445.00 | TWD 1,465.00 | TWD 1,415.00 | 326.06K |
| 2026-08-24 | TWD 1,435.00 | 0.00% | TWD 1,425.00 | TWD 1,450.00 | TWD 1,415.00 | 438.11K |
| 2026-08-21 | TWD 1,435.00 | +1.06% | TWD 1,420.00 | TWD 1,445.00 | TWD 1,385.00 | 859.01K |
| 2026-08-20 | TWD 1,420.00 | -2.41% | TWD 1,455.00 | TWD 1,485.00 | TWD 1,405.00 | 1.14M |
| 2026-08-19 | TWD 1,455.00 | -1.69% | TWD 1,435.00 | TWD 1,460.00 | TWD 1,425.00 | 543.02K |
| 2026-08-18 | TWD 1,480.00 | +1.02% | TWD 1,480.00 | TWD 1,515.00 | TWD 1,465.00 | 627.10K |
| 2026-08-17 | TWD 1,465.00 | +0.34% | TWD 1,440.00 | TWD 1,480.00 | TWD 1,440.00 | 319.04K |
| 2026-08-14 | TWD 1,460.00 | -0.68% | TWD 1,495.00 | TWD 1,510.00 | TWD 1,440.00 | 822.77K |
| 2026-08-13 | TWD 1,470.00 | -7.84% | TWD 1,590.00 | TWD 1,595.00 | TWD 1,455.00 | 1.32M |
| 2026-08-12 | TWD 1,595.00 | +2.24% | TWD 1,530.00 | TWD 1,615.00 | TWD 1,530.00 | 560.10K |
| 2026-08-11 | TWD 1,560.00 | -0.64% | TWD 1,565.00 | TWD 1,575.00 | TWD 1,510.00 | 751.02K |
| 2026-08-10 | TWD 1,570.00 | +1.62% | TWD 1,510.00 | TWD 1,590.00 | TWD 1,465.00 | 1.32M |
| 2026-08-07 | TWD 1,545.00 | -0.96% | TWD 1,540.00 | TWD 1,590.00 | TWD 1,520.00 | 965.30K |
| 2026-08-06 | TWD 1,560.00 | +3.31% | TWD 1,490.00 | TWD 1,560.00 | TWD 1,490.00 | 856.60K |
| 2026-08-05 | TWD 1,510.00 | +5.96% | TWD 1,455.00 | TWD 1,535.00 | TWD 1,445.00 | 1.24M |
| 2026-08-04 | TWD 1,425.00 | +0.71% | TWD 1,405.00 | TWD 1,480.00 | TWD 1,390.00 | 969.20K |
| 2026-08-03 | TWD 1,415.00 | +6.79% | TWD 1,325.00 | TWD 1,435.00 | TWD 1,305.00 | 858.26K |
| 2026-07-31 | TWD 1,325.00 | -1.12% | TWD 1,310.00 | TWD 1,370.00 | TWD 1,280.00 | 1.90M |
| 2026-07-30 | TWD 1,340.00 | +1.13% | TWD 1,360.00 | TWD 1,405.00 | TWD 1,315.00 | 1.24M |
| 2026-07-29 | TWD 1,325.00 | -2.93% | TWD 1,420.00 | TWD 1,420.00 | TWD 1,275.00 | 1.27M |
| 2026-07-28 | TWD 1,365.00 | -5.21% | TWD 1,405.00 | TWD 1,430.00 | TWD 1,365.00 | 1.46M |
| 2026-07-27 | TWD 1,440.00 | +1.05% | TWD 1,425.00 | TWD 1,450.00 | TWD 1,405.00 | 582.12K |
| 2026-07-24 | TWD 1,425.00 | +1.42% | TWD 1,430.00 | TWD 1,455.00 | TWD 1,400.00 | 762.31K |
| 2026-07-23 | TWD 1,405.00 | -1.75% | TWD 1,425.00 | TWD 1,430.00 | TWD 1,360.00 | 991.09K |
| 2026-07-22 | TWD 1,430.00 | +5.15% | TWD 1,440.00 | TWD 1,460.00 | TWD 1,410.00 | 1.03M |
| 2026-07-21 | TWD 1,360.00 | +1.87% | TWD 1,305.00 | TWD 1,370.00 | TWD 1,305.00 | 985.02K |
| 2026-07-20 | TWD 1,335.00 | +5.53% | TWD 1,290.00 | TWD 1,380.00 | TWD 1,250.00 | 1.32M |
| 2026-07-17 | TWD 1,265.00 | -6.30% | TWD 1,330.00 | TWD 1,335.00 | TWD 1,245.00 | 831.08K |
| 2026-07-16 | TWD 1,350.00 | -1.10% | TWD 1,350.00 | TWD 1,375.00 | TWD 1,280.00 | 633.20K |
| 2026-07-15 | TWD 1,365.00 | +5.81% | TWD 1,295.00 | TWD 1,380.00 | TWD 1,270.00 | 1.01M |
| 2026-07-14 | TWD 1,290.00 | -2.27% | TWD 1,330.00 | TWD 1,330.00 | TWD 1,245.00 | 589.06K |
| 2026-07-13 | TWD 1,320.00 | +3.13% | TWD 1,320.00 | TWD 1,340.00 | TWD 1,295.00 | 496.01K |
| 2026-07-10 | TWD 1,280.00 | 0.00% | TWD 1,280.00 | TWD 1,280.00 | TWD 1,280.00 | 0 |
| 2026-07-09 | TWD 1,280.00 | -4.83% | TWD 1,335.00 | TWD 1,365.00 | TWD 1,280.00 | 527.74K |
| 2026-07-08 | TWD 1,345.00 | -2.54% | TWD 1,400.00 | TWD 1,410.00 | TWD 1,340.00 | 489.34K |
| 2026-07-07 | TWD 1,380.00 | -0.36% | TWD 1,385.00 | TWD 1,410.00 | TWD 1,370.00 | 691.43K |
| 2026-07-06 | TWD 1,385.00 | -3.82% | TWD 1,435.00 | TWD 1,470.00 | TWD 1,385.00 | 822.12K |
| 2026-07-03 | TWD 1,440.00 | +3.60% | TWD 1,480.00 | TWD 1,480.00 | TWD 1,375.00 | 868.33K |
| 2026-07-02 | TWD 1,390.00 | +1.09% | TWD 1,355.00 | TWD 1,415.00 | TWD 1,345.00 | 700.26K |
| 2026-07-01 | TWD 1,375.00 | +3.00% | TWD 1,350.00 | TWD 1,395.00 | TWD 1,350.00 | 486.35K |
| 2026-06-30 | TWD 1,335.00 | -1.48% | TWD 1,335.00 | TWD 1,385.00 | TWD 1,335.00 | 683.42K |
| 2026-06-29 | TWD 1,355.00 | -0.37% | TWD 1,360.00 | TWD 1,420.00 | TWD 1,345.00 | 1.06M |
| 2026-06-26 | TWD 1,360.00 | -2.16% | TWD 1,390.00 | TWD 1,405.00 | TWD 1,335.00 | 822.01K |
| 2026-06-25 | TWD 1,390.00 | +0.36% | TWD 1,390.00 | TWD 1,430.00 | TWD 1,390.00 | 787.05K |
| 2026-06-24 | TWD 1,385.00 | +0.73% | TWD 1,375.00 | TWD 1,405.00 | TWD 1,355.00 | 1.13M |
| 2026-06-23 | TWD 1,375.00 | -1.43% | TWD 1,400.00 | TWD 1,405.00 | TWD 1,360.00 | 1.19M |
| 2026-06-22 | TWD 1,395.00 | +1.09% | TWD 1,400.00 | TWD 1,415.00 | TWD 1,370.00 | 831.05K |
| 2026-06-18 | TWD 1,380.00 | +4.55% | TWD 1,345.00 | TWD 1,405.00 | TWD 1,340.00 | 1.19M |
| 2026-06-17 | TWD 1,320.00 | +1.93% | TWD 1,295.00 | TWD 1,320.00 | TWD 1,280.00 | 418.13K |
| 2026-06-16 | TWD 1,295.00 | -1.15% | TWD 1,310.00 | TWD 1,310.00 | TWD 1,240.00 | 742.09K |
| 2026-06-15 | TWD 1,310.00 | +1.55% | TWD 1,350.00 | TWD 1,370.00 | TWD 1,305.00 | 561.30K |
| 2026-06-12 | TWD 1,290.00 | +1.98% | TWD 1,310.00 | TWD 1,325.00 | TWD 1,285.00 | 624.08K |
| 2026-06-11 | TWD 1,265.00 | -1.56% | TWD 1,320.00 | TWD 1,320.00 | TWD 1,235.00 | 728.26K |
| 2026-06-10 | TWD 1,285.00 | -1.53% | TWD 1,345.00 | TWD 1,345.00 | TWD 1,270.00 | 527.15K |
| 2026-06-09 | TWD 1,305.00 | +1.95% | TWD 1,325.00 | TWD 1,335.00 | TWD 1,275.00 | 455.85K |
| 2026-06-08 | TWD 1,280.00 | -3.03% | TWD 1,240.00 | TWD 1,290.00 | TWD 1,225.00 | 458.11K |
| 2026-06-05 | TWD 1,320.00 | +0.76% | TWD 1,280.00 | TWD 1,330.00 | TWD 1,260.00 | 440.06K |
| 2026-06-04 | TWD 1,310.00 | -4.38% | TWD 1,325.00 | TWD 1,335.00 | TWD 1,290.00 | 623.10K |
| 2026-06-03 | TWD 1,370.00 | +7.03% | TWD 1,350.00 | TWD 1,380.00 | TWD 1,325.00 | 1.22M |
| 2026-06-02 | TWD 1,280.00 | -5.19% | TWD 1,330.00 | TWD 1,340.00 | TWD 1,245.00 | 979.61K |
| 2026-06-01 | TWD 1,350.00 | -3.57% | TWD 1,365.00 | TWD 1,385.00 | TWD 1,340.00 | 961.48K |
| 2026-05-29 | TWD 1,400.00 | +0.72% | TWD 1,420.00 | TWD 1,420.00 | TWD 1,345.00 | 1.54M |
| 2026-05-28 | TWD 1,390.00 | -3.14% | TWD 1,435.00 | TWD 1,445.00 | TWD 1,360.00 | 1.58M |
| 2026-05-27 | TWD 1,435.00 | -2.05% | TWD 1,495.00 | TWD 1,500.00 | TWD 1,430.00 | 590.22K |
| 2026-05-26 | TWD 1,465.00 | +1.03% | TWD 1,450.00 | TWD 1,490.00 | TWD 1,430.00 | 623.25K |