Airtac International Group (1590.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1540.00 | 1590.00 | 1520.00 | 1545.00 | -0.96% | 981,586 |
| 2026-08-06 | 1490.00 | 1560.00 | 1490.00 | 1560.00 | +3.31% | 856,599 |
| 2026-08-05 | 1455.00 | 1535.00 | 1445.00 | 1510.00 | +5.96% | 1,239,484 |
| 2026-08-04 | 1405.00 | 1480.00 | 1390.00 | 1425.00 | +0.71% | 969,204 |
| 2026-08-03 | 1325.00 | 1435.00 | 1305.00 | 1415.00 | +6.79% | 858,255 |
| 2026-07-31 | 1310.00 | 1370.00 | 1280.00 | 1325.00 | -1.12% | 1,904,285 |
| 2026-07-30 | 1360.00 | 1405.00 | 1315.00 | 1340.00 | +1.13% | 1,238,158 |
| 2026-07-29 | 1420.00 | 1420.00 | 1275.00 | 1325.00 | -2.93% | 1,268,155 |
| 2026-07-28 | 1405.00 | 1430.00 | 1365.00 | 1365.00 | -5.21% | 1,457,386 |
| 2026-07-27 | 1425.00 | 1450.00 | 1405.00 | 1440.00 | +1.05% | 582,115 |
| 2026-07-24 | 1430.00 | 1455.00 | 1400.00 | 1425.00 | +1.42% | 762,306 |
| 2026-07-23 | 1425.00 | 1430.00 | 1360.00 | 1405.00 | -1.75% | 991,090 |
| 2026-07-22 | 1440.00 | 1460.00 | 1410.00 | 1430.00 | +5.15% | 1,029,325 |
| 2026-07-21 | 1305.00 | 1370.00 | 1305.00 | 1360.00 | +1.87% | 985,020 |
| 2026-07-20 | 1290.00 | 1380.00 | 1250.00 | 1335.00 | +5.53% | 1,324,414 |
| 2026-07-17 | 1330.00 | 1335.00 | 1245.00 | 1265.00 | -6.30% | 831,078 |
| 2026-07-16 | 1350.00 | 1375.00 | 1280.00 | 1350.00 | -1.10% | 633,197 |
| 2026-07-15 | 1295.00 | 1380.00 | 1270.00 | 1365.00 | +5.81% | 1,011,158 |
| 2026-07-14 | 1330.00 | 1330.00 | 1245.00 | 1290.00 | -2.27% | 589,059 |
| 2026-07-13 | 1320.00 | 1340.00 | 1295.00 | 1320.00 | +3.13% | 496,012 |
| 2026-07-10 | 1280.00 | 1280.00 | 1280.00 | 1280.00 | +0.00% | 0 |
| 2026-07-09 | 1335.00 | 1365.00 | 1280.00 | 1280.00 | -4.83% | 527,744 |
| 2026-07-08 | 1400.00 | 1410.00 | 1340.00 | 1345.00 | -2.54% | 489,343 |
| 2026-07-07 | 1385.00 | 1410.00 | 1370.00 | 1380.00 | -0.36% | 691,426 |
| 2026-07-06 | 1435.00 | 1470.00 | 1385.00 | 1385.00 | -3.82% | 822,115 |
| 2026-07-03 | 1480.00 | 1480.00 | 1375.00 | 1440.00 | +3.60% | 868,334 |
| 2026-07-02 | 1355.00 | 1415.00 | 1345.00 | 1390.00 | +1.09% | 700,256 |
| 2026-07-01 | 1350.00 | 1395.00 | 1350.00 | 1375.00 | +3.00% | 486,350 |
| 2026-06-30 | 1335.00 | 1385.00 | 1335.00 | 1335.00 | -1.48% | 683,415 |
| 2026-06-29 | 1360.00 | 1420.00 | 1345.00 | 1355.00 | -0.37% | 1,058,282 |
| 2026-06-26 | 1390.00 | 1405.00 | 1335.00 | 1360.00 | -2.16% | 822,014 |
| 2026-06-25 | 1390.00 | 1430.00 | 1390.00 | 1390.00 | +0.36% | 787,050 |
| 2026-06-24 | 1375.00 | 1405.00 | 1355.00 | 1385.00 | +0.73% | 1,132,057 |
| 2026-06-23 | 1400.00 | 1405.00 | 1360.00 | 1375.00 | -1.43% | 1,186,042 |
| 2026-06-22 | 1400.00 | 1415.00 | 1370.00 | 1395.00 | +1.09% | 831,050 |
| 2026-06-18 | 1345.00 | 1405.00 | 1340.00 | 1380.00 | +4.55% | 1,190,191 |
| 2026-06-17 | 1295.00 | 1320.00 | 1280.00 | 1320.00 | +1.93% | 418,130 |
| 2026-06-16 | 1310.00 | 1310.00 | 1240.00 | 1295.00 | -1.15% | 742,092 |
| 2026-06-15 | 1350.00 | 1370.00 | 1305.00 | 1310.00 | +1.55% | 561,300 |
| 2026-06-12 | 1310.00 | 1325.00 | 1285.00 | 1290.00 | +1.98% | 624,079 |
| 2026-06-11 | 1320.00 | 1320.00 | 1235.00 | 1265.00 | -1.56% | 728,256 |
| 2026-06-10 | 1345.00 | 1345.00 | 1270.00 | 1285.00 | -1.53% | 527,145 |
| 2026-06-09 | 1325.00 | 1335.00 | 1275.00 | 1305.00 | +1.95% | 455,849 |
| 2026-06-08 | 1240.00 | 1290.00 | 1225.00 | 1280.00 | -3.03% | 458,112 |
| 2026-06-05 | 1280.00 | 1330.00 | 1260.00 | 1320.00 | +0.76% | 440,062 |
| 2026-06-04 | 1325.00 | 1335.00 | 1290.00 | 1310.00 | -4.38% | 623,101 |
| 2026-06-03 | 1350.00 | 1380.00 | 1325.00 | 1370.00 | +7.03% | 1,217,317 |
| 2026-06-02 | 1330.00 | 1340.00 | 1245.00 | 1280.00 | -5.19% | 979,608 |
| 2026-06-01 | 1365.00 | 1385.00 | 1340.00 | 1350.00 | -3.57% | 961,476 |
| 2026-05-29 | 1420.00 | 1420.00 | 1345.00 | 1400.00 | +0.72% | 1,535,670 |
| 2026-05-28 | 1435.00 | 1445.00 | 1360.00 | 1390.00 | -3.14% | 1,580,145 |
| 2026-05-27 | 1495.00 | 1500.00 | 1430.00 | 1435.00 | -2.05% | 590,221 |
| 2026-05-26 | 1450.00 | 1490.00 | 1430.00 | 1465.00 | +1.03% | 623,254 |
| 2026-05-25 | 1440.00 | 1460.00 | 1405.00 | 1450.00 | +2.84% | 571,430 |
| 2026-05-22 | 1430.00 | 1450.00 | 1375.00 | 1410.00 | -0.70% | 1,194,382 |
| 2026-05-21 | 1395.00 | 1450.00 | 1390.00 | 1420.00 | +1.07% | 529,427 |
| 2026-05-20 | 1445.00 | 1445.00 | 1395.00 | 1405.00 | -1.75% | 580,139 |
| 2026-05-19 | 1475.00 | 1480.00 | 1410.00 | 1430.00 | -1.38% | 920,378 |
| 2026-05-18 | 1475.00 | 1475.00 | 1400.00 | 1450.00 | -1.02% | 730,201 |
| 2026-05-15 | 1475.00 | 1475.00 | 1430.00 | 1465.00 | +0.00% | 1,142,564 |
| 2026-05-14 | 1470.00 | 1520.00 | 1440.00 | 1465.00 | -1.01% | 885,113 |
| 2026-05-13 | 1480.00 | 1485.00 | 1435.00 | 1480.00 | -3.58% | 919,437 |
| 2026-05-12 | 1560.00 | 1560.00 | 1520.00 | 1535.00 | -0.97% | 767,008 |
| 2026-05-11 | 1540.00 | 1600.00 | 1515.00 | 1550.00 | +2.99% | 1,477,216 |
| 2026-05-08 | 1515.00 | 1515.00 | 1470.00 | 1505.00 | +1.01% | 1,431,305 |
| 2026-05-07 | 1455.00 | 1510.00 | 1445.00 | 1490.00 | +3.83% | 1,308,293 |
| 2026-05-06 | 1435.00 | 1475.00 | 1405.00 | 1435.00 | -0.35% | 1,041,135 |
| 2026-05-05 | 1455.00 | 1460.00 | 1415.00 | 1440.00 | -2.04% | 1,052,343 |
| 2026-05-04 | 1455.00 | 1495.00 | 1440.00 | 1470.00 | +1.03% | 1,398,344 |
| 2026-04-30 | 1565.00 | 1580.00 | 1455.00 | 1455.00 | -2.35% | 2,697,569 |
| 2026-04-29 | 1420.00 | 1500.00 | 1405.00 | 1490.00 | +6.05% | 2,599,845 |
| 2026-04-28 | 1370.00 | 1430.00 | 1365.00 | 1405.00 | -0.35% | 1,938,281 |
| 2026-04-27 | 1440.00 | 1480.00 | 1385.00 | 1410.00 | +3.68% | 1,909,151 |
| 2026-04-24 | 1315.00 | 1380.00 | 1280.00 | 1360.00 | -1.45% | 2,811,407 |
| 2026-04-23 | 1390.00 | 1455.00 | 1330.00 | 1380.00 | +4.15% | 2,570,780 |
| 2026-04-22 | 1215.00 | 1355.00 | 1215.00 | 1325.00 | +4.74% | 1,953,283 |
| 2026-04-21 | 1250.00 | 1280.00 | 1240.00 | 1265.00 | -0.78% | 1,401,082 |
| 2026-04-20 | 1260.00 | 1365.00 | 1255.00 | 1275.00 | +1.59% | 1,841,302 |
| 2026-04-17 | 1215.00 | 1255.00 | 1185.00 | 1255.00 | +2.45% | 1,425,311 |
| 2026-04-16 | 1220.00 | 1245.00 | 1180.00 | 1225.00 | +3.38% | 1,325,191 |
| 2026-04-15 | 1125.00 | 1210.00 | 1115.00 | 1185.00 | +6.28% | 1,123,178 |
| 2026-04-14 | 1115.00 | 1130.00 | 1095.00 | 1115.00 | +1.83% | 443,152 |
| 2026-04-13 | 1125.00 | 1125.00 | 1085.00 | 1095.00 | -1.79% | 528,374 |
| 2026-04-10 | 1080.00 | 1120.00 | 1080.00 | 1115.00 | +3.72% | 961,196 |
| 2026-04-09 | 1090.00 | 1105.00 | 1060.00 | 1075.00 | +0.00% | 658,242 |
| 2026-04-08 | 1055.00 | 1110.00 | 1050.00 | 1075.00 | +4.37% | 920,102 |
| 2026-04-07 | 1050.00 | 1050.00 | 1020.00 | 1030.00 | +3.41% | 687,055 |
| 2026-04-02 | 1025.00 | 1040.00 | 991.00 | 996.00 | -2.83% | 768,386 |
| 2026-04-01 | 1040.00 | 1045.00 | 1005.00 | 1025.00 | +3.22% | 703,403 |
| 2026-03-31 | 977.00 | 1040.00 | 977.00 | 993.00 | +0.61% | 1,052,000 |
| 2026-03-30 | 970.00 | 1000.00 | 970.00 | 987.00 | -0.30% | 403,011 |
| 2026-03-27 | 980.00 | 992.00 | 973.00 | 990.00 | -1.49% | 336,591 |
| 2026-03-26 | 1070.00 | 1070.00 | 1005.00 | 1005.00 | -0.50% | 1,004,016 |
| 2026-03-25 | 990.00 | 1010.00 | 989.00 | 1010.00 | +5.98% | 686,118 |
| 2026-03-24 | 975.00 | 992.00 | 952.00 | 953.00 | -1.04% | 547,276 |
| 2026-03-23 | 948.00 | 973.00 | 946.00 | 963.00 | -1.83% | 305,095 |
| 2026-03-20 | 974.00 | 984.00 | 966.00 | 981.00 | +0.31% | 710,065 |
| 2026-03-19 | 1010.00 | 1010.00 | 977.00 | 978.00 | -4.59% | 562,348 |
| 2026-03-18 | 1065.00 | 1065.00 | 1015.00 | 1025.00 | +0.00% | 963,132 |
| 2026-03-17 | 1020.00 | 1060.00 | 1020.00 | 1025.00 | +0.99% | 521,017 |
| 2026-03-16 | 1020.00 | 1030.00 | 1005.00 | 1015.00 | -0.49% | 540,150 |
| 2026-03-13 | 1010.00 | 1035.00 | 1005.00 | 1020.00 | -0.97% | 584,909 |
| 2026-03-12 | 1030.00 | 1060.00 | 1010.00 | 1030.00 | -0.48% | 1,319,114 |
| 2026-03-11 | 983.00 | 1040.00 | 976.00 | 1035.00 | +6.70% | 1,938,322 |
| 2026-03-10 | 989.00 | 998.00 | 954.00 | 970.00 | +0.10% | 1,256,503 |
| 2026-03-09 | 987.00 | 998.00 | 943.00 | 969.00 | -6.83% | 1,628,326 |
| 2026-03-06 | 1075.00 | 1080.00 | 1025.00 | 1040.00 | -4.59% | 1,089,419 |
| 2026-03-05 | 1130.00 | 1150.00 | 1080.00 | 1090.00 | -1.36% | 909,725 |
| 2026-03-04 | 1130.00 | 1155.00 | 1085.00 | 1105.00 | -6.75% | 1,547,486 |
| 2026-03-03 | 1240.00 | 1240.00 | 1175.00 | 1185.00 | -4.82% | 1,047,370 |
| 2026-03-02 | 1135.00 | 1265.00 | 1135.00 | 1245.00 | +3.32% | 1,050,096 |
| 2026-02-26 | 1220.00 | 1250.00 | 1195.00 | 1205.00 | +1.26% | 1,319,244 |
| 2026-02-25 | 1205.00 | 1210.00 | 1180.00 | 1190.00 | +0.42% | 676,030 |
| 2026-02-24 | 1180.00 | 1190.00 | 1160.00 | 1185.00 | +0.85% | 770,098 |
| 2026-02-23 | 1220.00 | 1250.00 | 1150.00 | 1175.00 | -2.08% | 1,749,139 |
| 2026-02-11 | 1260.00 | 1275.00 | 1190.00 | 1200.00 | -2.44% | 974,302 |
| 2026-02-10 | 1200.00 | 1230.00 | 1190.00 | 1230.00 | +1.23% | 821,285 |
| 2026-02-09 | 1240.00 | 1245.00 | 1195.00 | 1215.00 | +1.67% | 659,111 |
| 2026-02-06 | 1250.00 | 1250.00 | 1180.00 | 1195.00 | -4.02% | 1,218,140 |
| 2026-02-05 | 1200.00 | 1260.00 | 1185.00 | 1245.00 | +2.89% | 1,934,366 |
| 2026-02-04 | 1195.00 | 1250.00 | 1175.00 | 1210.00 | +2.98% | 1,434,223 |
| 2026-02-03 | 1160.00 | 1185.00 | 1140.00 | 1175.00 | +0.43% | 1,419,180 |
| 2026-02-02 | 1135.00 | 1195.00 | 1130.00 | 1170.00 | +2.63% | 2,128,523 |
| 2026-01-30 | 1110.00 | 1140.00 | 1105.00 | 1140.00 | +9.62% | 2,172,384 |
| 2026-01-29 | 1030.00 | 1065.00 | 1020.00 | 1040.00 | +1.46% | 911,831 |
| 2026-01-28 | 1015.00 | 1025.00 | 1000.00 | 1025.00 | +0.00% | 533,052 |
| 2026-01-27 | 1020.00 | 1035.00 | 1015.00 | 1025.00 | +1.99% | 594,057 |
| 2026-01-26 | 1030.00 | 1030.00 | 997.00 | 1005.00 | -1.47% | 462,084 |
| 2026-01-23 | 1020.00 | 1050.00 | 1000.00 | 1020.00 | +0.49% | 740,076 |
| 2026-01-22 | 1015.00 | 1025.00 | 991.00 | 1015.00 | -0.98% | 879,099 |
| 2026-01-21 | 1000.00 | 1030.00 | 1000.00 | 1025.00 | +0.00% | 617,433 |
| 2026-01-20 | 1005.00 | 1035.00 | 998.00 | 1025.00 | +0.99% | 390,068 |
| 2026-01-19 | 1005.00 | 1025.00 | 1000.00 | 1015.00 | -0.49% | 275,121 |
| 2026-01-16 | 1015.00 | 1020.00 | 1005.00 | 1020.00 | +0.49% | 295,501 |
| 2026-01-15 | 1000.00 | 1020.00 | 991.00 | 1015.00 | +1.50% | 530,501 |
| 2026-01-14 | 1000.00 | 1040.00 | 995.00 | 1000.00 | +0.81% | 693,091 |
| 2026-01-13 | 977.00 | 996.00 | 966.00 | 992.00 | +2.27% | 372,644 |
| 2026-01-12 | 1005.00 | 1010.00 | 961.00 | 970.00 | -3.00% | 677,271 |
| 2026-01-09 | 982.00 | 1010.00 | 982.00 | 1000.00 | +1.83% | 821,273 |
| 2026-01-08 | 990.00 | 990.00 | 971.00 | 982.00 | +0.20% | 459,080 |
| 2026-01-07 | 979.00 | 1000.00 | 977.00 | 980.00 | +1.03% | 609,064 |
| 2026-01-06 | 972.00 | 1010.00 | 963.00 | 970.00 | +0.83% | 778,150 |
| 2026-01-05 | 955.00 | 965.00 | 946.00 | 962.00 | +0.63% | 245,187 |
| 2026-01-02 | 940.00 | 975.00 | 940.00 | 956.00 | +2.80% | 460,070 |
| 2025-12-31 | 933.00 | 941.00 | 928.00 | 930.00 | -1.27% | 163,012 |
| 2025-12-30 | 943.00 | 946.00 | 933.00 | 942.00 | +1.07% | 214,046 |
| 2025-12-29 | 943.00 | 943.00 | 924.00 | 932.00 | -0.75% | 156,022 |
| 2025-12-26 | 938.00 | 952.00 | 938.00 | 939.00 | -1.05% | 87,041 |
| 2025-12-24 | 952.00 | 961.00 | 944.00 | 949.00 | +0.85% | 309,083 |
| 2025-12-23 | 942.00 | 957.00 | 940.00 | 941.00 | +0.00% | 263,036 |
| 2025-12-22 | 922.00 | 945.00 | 922.00 | 941.00 | +2.06% | 299,009 |
| 2025-12-19 | 913.00 | 929.00 | 913.00 | 922.00 | +1.88% | 475,050 |
| 2025-12-18 | 922.00 | 923.00 | 901.00 | 905.00 | -2.48% | 569,405 |
| 2025-12-17 | 949.00 | 953.00 | 927.00 | 928.00 | -1.28% | 512,081 |
| 2025-12-16 | 949.00 | 952.00 | 933.00 | 940.00 | -2.89% | 594,211 |
| 2025-12-15 | 955.00 | 970.00 | 954.00 | 968.00 | -0.51% | 423,036 |
| 2025-12-12 | 925.00 | 980.00 | 925.00 | 973.00 | +6.11% | 1,273,233 |
| 2025-12-11 | 908.00 | 925.00 | 905.00 | 917.00 | +1.44% | 612,020 |
| 2025-12-10 | 912.00 | 923.00 | 904.00 | 904.00 | -1.85% | 369,101 |
| 2025-12-09 | 922.00 | 929.00 | 917.00 | 921.00 | +0.44% | 350,040 |
| 2025-12-08 | 911.00 | 921.00 | 908.00 | 917.00 | +0.22% | 557,030 |
| 2025-12-05 | 915.00 | 925.00 | 911.00 | 915.00 | +0.55% | 717,055 |
| 2025-12-04 | 911.00 | 924.00 | 907.00 | 910.00 | +1.56% | 876,183 |
| 2025-12-03 | 908.00 | 912.00 | 889.00 | 896.00 | +1.24% | 785,007 |
| 2025-12-02 | 881.00 | 891.00 | 866.00 | 885.00 | +1.14% | 476,119 |
| 2025-12-01 | 909.00 | 911.00 | 874.00 | 875.00 | -3.10% | 409,155 |
| 2025-11-28 | 903.00 | 913.00 | 893.00 | 903.00 | +0.67% | 352,155 |
| 2025-11-27 | 895.00 | 907.00 | 883.00 | 897.00 | +0.22% | 505,219 |
| 2025-11-26 | 893.00 | 902.00 | 888.00 | 895.00 | -0.67% | 487,896 |
| 2025-11-25 | 920.00 | 930.00 | 897.00 | 901.00 | +0.90% | 434,066 |
| 2025-11-24 | 892.00 | 902.00 | 882.00 | 893.00 | +1.71% | 762,011 |
| 2025-11-21 | 894.00 | 900.00 | 873.00 | 878.00 | -2.66% | 495,116 |
| 2025-11-20 | 920.00 | 922.00 | 897.00 | 902.00 | +0.89% | 369,049 |
| 2025-11-19 | 912.00 | 915.00 | 890.00 | 894.00 | -1.76% | 403,102 |
| 2025-11-18 | 940.00 | 944.00 | 910.00 | 910.00 | -4.61% | 386,146 |
| 2025-11-17 | 957.00 | 972.00 | 948.00 | 954.00 | -0.21% | 494,064 |
| 2025-11-14 | 965.00 | 977.00 | 956.00 | 956.00 | -0.93% | 521,145 |
| 2025-11-13 | 967.00 | 967.00 | 954.00 | 965.00 | -1.23% | 399,059 |
| 2025-11-12 | 970.00 | 994.00 | 966.00 | 977.00 | +1.66% | 991,041 |
| 2025-11-11 | 972.00 | 972.00 | 947.00 | 961.00 | -0.52% | 335,155 |
| 2025-11-10 | 960.00 | 975.00 | 956.00 | 966.00 | -0.41% | 239,150 |
| 2025-11-07 | 979.00 | 991.00 | 961.00 | 970.00 | -1.22% | 405,187 |
| 2025-11-06 | 988.00 | 995.00 | 975.00 | 982.00 | +1.24% | 688,317 |
| 2025-11-05 | 938.00 | 973.00 | 922.00 | 970.00 | +2.86% | 1,607,505 |
| 2025-11-04 | 922.00 | 960.00 | 922.00 | 943.00 | +2.50% | 1,503,099 |
| 2025-11-03 | 931.00 | 953.00 | 914.00 | 920.00 | +0.99% | 697,112 |
| 2025-10-31 | 918.00 | 920.00 | 900.00 | 911.00 | +0.77% | 841,310 |
| 2025-10-30 | 892.00 | 911.00 | 892.00 | 904.00 | +0.44% | 612,155 |
| 2025-10-29 | 905.00 | 905.00 | 885.00 | 900.00 | -0.55% | 668,210 |
| 2025-10-28 | 914.00 | 914.00 | 890.00 | 905.00 | -0.98% | 681,230 |
| 2025-10-27 | 921.00 | 930.00 | 903.00 | 914.00 | +0.22% | 489,120 |
| 2025-10-23 | 906.00 | 918.00 | 897.00 | 912.00 | +0.66% | 679,255 |
| 2025-10-22 | 901.00 | 912.00 | 901.00 | 906.00 | +1.46% | 649,348 |
| 2025-10-21 | 885.00 | 893.00 | 880.00 | 893.00 | +2.17% | 700,407 |
| 2025-10-20 | 878.00 | 883.00 | 863.00 | 874.00 | +0.00% | 527,519 |
| 2025-10-17 | 903.00 | 905.00 | 870.00 | 874.00 | -3.21% | 874,350 |
| 2025-10-16 | 918.00 | 932.00 | 898.00 | 903.00 | +0.11% | 1,899,390 |
| 2025-10-15 | 874.00 | 910.00 | 866.00 | 902.00 | +3.56% | 1,848,691 |
| 2025-10-14 | 867.00 | 885.00 | 862.00 | 871.00 | +1.16% | 1,520,295 |
| 2025-10-13 | 847.00 | 869.00 | 840.00 | 861.00 | -0.92% | 1,185,760 |
| 2025-10-09 | 878.00 | 878.00 | 857.00 | 869.00 | -1.03% | 1,092,715 |
| 2025-10-08 | 850.00 | 883.00 | 846.00 | 878.00 | +4.03% | 3,195,235 |
| 2025-10-07 | 828.00 | 844.00 | 824.00 | 844.00 | +4.20% | 2,454,421 |
| 2025-10-03 | 795.00 | 821.00 | 794.00 | 810.00 | +5.19% | 3,047,631 |
| 2025-10-02 | 748.00 | 770.00 | 748.00 | 770.00 | +3.91% | 876,495 |
| 2025-10-01 | 757.00 | 761.00 | 741.00 | 741.00 | -1.59% | 514,476 |
| 2025-09-30 | 757.00 | 761.00 | 745.00 | 753.00 | +0.40% | 545,312 |
| 2025-09-29 | 750.00 | 750.00 | 750.00 | 750.00 | +0.00% | 0 |
| 2025-09-26 | 760.00 | 760.00 | 746.00 | 750.00 | -0.79% | 718,412 |
| 2025-09-25 | 766.00 | 766.00 | 753.00 | 756.00 | -0.53% | 445,069 |
| 2025-09-24 | 768.00 | 768.00 | 759.00 | 760.00 | -0.65% | 664,243 |
| 2025-09-23 | 770.00 | 777.00 | 763.00 | 765.00 | -2.17% | 968,597 |
| 2025-09-22 | 777.00 | 782.00 | 764.00 | 782.00 | +1.56% | 1,044,119 |
| 2025-09-19 | 778.00 | 781.00 | 766.00 | 770.00 | -0.52% | 969,115 |
| 2025-09-18 | 761.00 | 775.00 | 757.00 | 774.00 | +1.57% | 882,123 |
| 2025-09-17 | 760.00 | 775.00 | 756.00 | 762.00 | -0.13% | 1,095,276 |
| 2025-09-16 | 772.00 | 773.00 | 759.00 | 763.00 | -1.42% | 855,236 |
| 2025-09-15 | 781.00 | 781.00 | 772.00 | 774.00 | -0.90% | 713,037 |
| 2025-09-12 | 780.00 | 786.00 | 775.00 | 781.00 | +0.64% | 441,673 |
| 2025-09-11 | 788.00 | 789.00 | 774.00 | 776.00 | -1.40% | 668,493 |
| 2025-09-10 | 796.00 | 803.00 | 787.00 | 787.00 | -0.63% | 913,000 |
| 2025-09-09 | 788.00 | 799.00 | 788.00 | 792.00 | +1.02% | 1,023,070 |
| 2025-09-08 | 788.00 | 794.00 | 781.00 | 784.00 | -0.38% | 257,105 |
| 2025-09-05 | 799.00 | 799.00 | 786.00 | 787.00 | -0.76% | 316,032 |
| 2025-09-04 | 805.00 | 805.00 | 791.00 | 793.00 | -0.13% | 281,016 |
| 2025-09-03 | 787.00 | 799.00 | 786.00 | 794.00 | +1.66% | 743,105 |
| 2025-09-02 | 786.00 | 789.00 | 770.00 | 781.00 | +0.51% | 685,091 |
| 2025-09-01 | 784.00 | 790.00 | 774.00 | 777.00 | -1.52% | 1,306,163 |
| 2025-08-29 | 795.00 | 797.00 | 782.00 | 789.00 | -1.38% | 1,626,221 |
| 2025-08-28 | 813.00 | 813.00 | 800.00 | 800.00 | -1.96% | 1,183,653 |
| 2025-08-27 | 818.00 | 823.00 | 810.00 | 816.00 | +0.00% | 571,288 |
| 2025-08-26 | 817.00 | 825.00 | 815.00 | 816.00 | +0.00% | 1,142,921 |
| 2025-08-25 | 812.00 | 822.00 | 808.00 | 816.00 | +1.37% | 724,777 |
| 2025-08-22 | 791.00 | 815.00 | 791.00 | 805.00 | +1.90% | 1,341,750 |
| 2025-08-21 | 777.00 | 796.00 | 777.00 | 790.00 | +1.67% | 748,037 |
| 2025-08-20 | 788.00 | 790.00 | 776.00 | 777.00 | -0.51% | 433,105 |
| 2025-08-19 | 790.00 | 792.00 | 781.00 | 781.00 | -2.13% | 456,263 |
| 2025-08-18 | 793.00 | 806.00 | 786.00 | 798.00 | -0.13% | 239,161 |
| 2025-08-15 | 799.00 | 802.00 | 786.00 | 799.00 | +0.00% | 245,124 |
| 2025-08-14 | 784.00 | 802.00 | 781.00 | 799.00 | +1.91% | 631,055 |
| 2025-08-13 | 795.00 | 802.00 | 783.00 | 784.00 | -1.38% | 497,101 |
| 2025-08-12 | 797.00 | 800.00 | 788.00 | 795.00 | -0.25% | 527,220 |
| 2025-08-11 | 800.00 | 805.00 | 791.00 | 797.00 | -1.36% | 629,330 |
| 2025-08-08 | 805.00 | 809.00 | 797.00 | 808.00 | +0.37% | 295,030 |
| 2025-08-07 | 810.00 | 817.00 | 803.00 | 805.00 | +0.50% | 638,019 |
| 2025-08-06 | 806.00 | 814.00 | 800.00 | 801.00 | -0.50% | 475,130 |
| 2025-08-05 | 816.00 | 823.00 | 801.00 | 805.00 | +1.90% | 767,030 |
| 2025-08-04 | 788.00 | 792.00 | 776.00 | 790.00 | -1.86% | 1,122,100 |
| 2025-08-01 | 841.00 | 841.00 | 793.00 | 805.00 | -5.96% | 1,430,772 |
| 2025-07-31 | 858.00 | 867.00 | 849.00 | 856.00 | -1.15% | 440,596 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+22.94%). Worst month: Mar (-16.43%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Airtac International Group's (1590.TW) latest close?
1545.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1590.TW's 52-week high and low?
1600.00 high and 741.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Airtac International Group's strongest and weakest month historically?
Historically, 1590.TW's strongest calendar month has been Oct (average +22.94%) and its weakest Mar (average -16.43%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.