1590.TW - AirTAC International Group

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019339.00339.50333.50333.50333.501,289,000
Aug 21, 2019333.00339.00332.50337.00337.00717,770
Aug 20, 2019327.00344.00325.50332.00332.002,479,897
Aug 19, 2019331.00331.00323.00325.00325.001,037,350
Aug 16, 2019329.00331.50323.50329.00329.001,430,180
Aug 15, 2019316.50330.00313.50326.00326.002,343,160
Aug 14, 2019315.00325.00311.00322.50322.503,193,619
Aug 13, 2019303.50305.00299.00300.50300.50882,409
Aug 12, 2019300.50308.50299.00308.00308.00873,443
Aug 09, 2019300.50300.50300.50300.50300.50-
Aug 08, 2019302.00306.50297.00300.50300.502,157,446
Aug 07, 2019300.00304.00292.50302.00302.001,929,364
Aug 06, 2019277.50302.00277.50294.00294.004,304,667
Aug 05, 2019306.00313.00300.00300.00300.002,763,581
Aug 02, 2019311.00318.00309.50309.50309.502,410,544
Aug 01, 2019325.00331.00322.00327.50327.501,317,155
Jul 31, 2019333.00336.50321.50323.50323.501,811,344
Jul 30, 2019339.50343.00333.00333.00333.001,126,138
Jul 29, 2019343.50345.50336.00338.00338.001,188,325
Jul 26, 2019345.00351.00340.00342.00342.002,755,165
Jul 25, 2019349.50349.50341.00341.50341.501,577,334
Jul 24, 2019343.00353.50343.00347.00347.003,492,722
Jul 23, 2019339.50343.00337.00339.00339.001,553,137
Jul 22, 2019334.00339.00334.00336.50336.50906,363
Jul 19, 2019334.00340.00333.50333.50333.501,306,692
Jul 18, 2019336.00336.00330.00330.00330.00861,761
Jul 17, 2019337.00337.50332.00336.00336.001,037,441
Jul 16, 2019345.00346.50337.00337.00337.001,864,104
Jul 15, 2019341.50346.50339.50343.00343.001,883,529
Jul 12, 2019342.00344.50331.00336.50336.502,549,603
Jul 11, 2019347.50349.50339.00339.00339.001,081,170
Jul 10, 2019347.00349.00339.50342.50342.501,001,860
Jul 09, 2019350.00352.00340.50343.50343.501,229,528
Jul 08, 2019353.50358.00344.50350.50350.501,593,235
Jul 05, 2019356.50356.50349.00355.50355.501,042,318
Jul 04, 2019363.00364.00353.00354.00354.001,548,957
Jul 03, 2019369.00370.00350.50355.00355.002,224,929
Jul 02, 2019377.00377.50369.50371.50371.502,610,018
Jul 01, 2019361.50378.00359.00375.00375.003,747,962
Jun 28, 2019335.00348.00332.00348.00348.001,970,701
Jun 27, 2019334.00341.50330.50333.00333.002,406,175
Jun 26, 2019321.00333.00320.00328.50328.501,670,850
Jun 25, 2019327.00329.50319.00319.00319.002,253,533
Jun 24, 2019345.00347.50323.50326.00326.003,425,067
Jun 21, 2019350.00356.00346.00353.00353.002,366,497
Jun 20, 2019338.00353.00338.00350.00350.004,379,692
Jun 19, 2019318.00334.00317.50334.00334.004,864,182
Jun 18, 2019311.00313.00303.00304.00304.001,556,308
Jun 17, 2019302.50313.00302.50311.00311.001,714,760
Jun 14, 2019309.50316.50302.50302.50302.501,953,268
Jun 13, 2019313.50321.50308.00309.50309.501,585,483
Jun 12, 2019321.50322.00312.50316.50316.501,261,514
Jun 11, 2019318.00324.50313.50323.50323.501,221,222
Jun 10, 2019312.00320.00312.00318.00318.001,095,671
Jun 06, 2019312.00316.00302.50306.00306.001,755,170
Jun 05, 2019307.00324.50304.50315.00315.004,264,355
Jun 04, 2019319.00319.50300.00300.00300.002,956,521
Jun 03, 2019322.00323.50314.00316.50316.501,135,206
May 31, 2019318.00326.00316.50326.00326.001,348,050
May 30, 2019319.00328.00315.50315.50315.501,507,357
May 29, 2019314.50322.50314.00321.00321.00862,092
May 28, 2019323.00323.00312.00319.50319.501,988,395
May 27, 2019318.50323.50313.50320.00320.001,419,497
May 24, 2019321.50324.50312.00315.00315.001,931,080
May 23, 2019325.00327.00312.50319.50319.502,250,590
May 22, 2019336.50345.00330.00331.50331.501,433,847
May 21, 2019313.00335.50312.50335.50335.502,215,409
May 20, 2019333.00333.00313.50317.00317.001,925,613
May 17, 2019338.00343.00323.00328.50328.501,462,794
May 16, 2019349.50353.00333.50333.50333.501,700,902
May 15, 2019350.00360.00347.00349.50349.501,667,087
May 14, 2019341.00351.00326.00345.00345.003,282,787
May 13, 2019369.50378.00351.00351.00351.002,186,830
May 10, 2019387.00391.00368.50376.00376.001,619,642
May 09, 2019397.00403.50376.00381.50381.502,067,397
May 08, 2019389.00408.00386.00397.00397.001,483,607
May 07, 2019393.50403.00386.00397.50397.501,910,409
May 06, 2019397.50399.50385.50390.50390.503,339,017
May 03, 2019416.00421.50408.00419.00419.001,261,047
May 02, 2019415.00425.00407.50412.00412.002,148,136
Apr 30, 2019415.00422.50402.50412.00412.002,388,320
Apr 29, 2019441.00446.50414.00414.00414.002,269,736
Apr 26, 2019431.00439.00427.00437.00437.001,475,610
Apr 25, 2019423.50437.00418.00437.00437.001,789,821
Apr 24, 2019425.00438.00419.50419.50419.502,069,123
Apr 23, 2019405.00427.00398.00427.00427.002,488,097
Apr 22, 2019410.00410.50401.00401.00401.00446,421
Apr 19, 2019404.50408.00398.50406.00406.00627,620
Apr 18, 2019410.00410.00395.50398.00398.00708,313
Apr 17, 2019405.00411.00404.00404.50404.50758,030
Apr 16, 2019422.00423.00400.50400.50400.501,494,800
Apr 15, 2019413.00421.00408.50421.00421.001,452,292
Apr 12, 2019415.00416.50403.00406.00406.001,086,505
Apr 11, 2019431.00434.00411.00411.00411.001,055,441
Apr 10, 2019420.00432.00418.00428.00428.00897,080
Apr 09, 2019429.50430.00413.00420.00420.001,552,180
Apr 08, 2019445.00455.00421.00427.00427.001,854,496
Apr 03, 2019438.00443.50428.00434.00434.001,387,964
Apr 02, 2019426.00457.00421.00426.00426.003,168,627
Apr 01, 2019405.50429.00405.50422.00422.002,764,224
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...