Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,620.04 +259.05 (+0.38%) CMC Crypto 200
1,423.33 -5.24 (-0.37%)
Airtac International Group (1590.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 766,027 |
| 30 May 2024 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,111,432 |
| 29 May 2024 | 1,065.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,394,393 |
| 28 May 2024 | 1,105.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 449,364 |
| 27 May 2024 | 1,105.00 | 1,130.00 | 1,085.00 | 1,120.00 | 1,120.00 | 883,010 |
| 24 May 2024 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 1,105.00 | 315,204 |
| 23 May 2024 | 1,125.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,120.00 | 316,187 |
| 22 May 2024 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 298,125 |
| 21 May 2024 | 1,200.00 | 1,200.00 | 1,130.00 | 1,135.00 | 1,135.00 | 502,058 |
| 20 May 2024 | 1,215.00 | 1,245.00 | 1,190.00 | 1,205.00 | 1,205.00 | 786,777 |
| 17 May 2024 | 1,160.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 706,336 |
| 16 May 2024 | 1,190.00 | 1,210.00 | 1,150.00 | 1,160.00 | 1,160.00 | 569,154 |
| 15 May 2024 | 1,175.00 | 1,215.00 | 1,170.00 | 1,180.00 | 1,180.00 | 533,002 |
| 14 May 2024 | 1,175.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 408,140 |
| 13 May 2024 | 1,170.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | 529,059 |
| 10 May 2024 | 1,150.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,165.00 | 322,297 |
| 09 May 2024 | 1,110.00 | 1,160.00 | 1,105.00 | 1,145.00 | 1,145.00 | 685,063 |
| 08 May 2024 | 1,110.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | 374,006 |
| 07 May 2024 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 620,000 |
| 06 May 2024 | 1,095.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 525,019 |
| 03 May 2024 | 1,130.00 | 1,140.00 | 1,090.00 | 1,095.00 | 1,095.00 | 577,036 |
| 02 May 2024 | 1,155.00 | 1,165.00 | 1,110.00 | 1,115.00 | 1,115.00 | 701,069 |
| 30 Apr 2024 | 1,130.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,160.00 | 545,100 |
| 29 Apr 2024 | 1,140.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | 442,004 |
| 26 Apr 2024 | 1,105.00 | 1,155.00 | 1,105.00 | 1,140.00 | 1,140.00 | 259,053 |
| 25 Apr 2024 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 385,748 |
| 24 Apr 2024 | 1,115.00 | 1,140.00 | 1,110.00 | 1,135.00 | 1,135.00 | 383,017 |
| 23 Apr 2024 | 1,085.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 341,000 |
| 22 Apr 2024 | 1,060.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,080.00 | 565,493 |
| 19 Apr 2024 | 1,090.00 | 1,090.00 | 1,030.00 | 1,055.00 | 1,055.00 | 882,040 |
| 18 Apr 2024 | 1,115.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | 374,020 |
| 17 Apr 2024 | 1,085.00 | 1,125.00 | 1,075.00 | 1,115.00 | 1,115.00 | 735,032 |
| 16 Apr 2024 | 1,110.00 | 1,125.00 | 1,070.00 | 1,080.00 | 1,080.00 | 698,072 |
| 15 Apr 2024 | 1,140.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,125.00 | 432,111 |
| 12 Apr 2024 | 1,155.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 441,022 |
| 11 Apr 2024 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | 353,281 |
| 10 Apr 2024 | 1,160.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1,103,257 |
| 09 Apr 2024 | 1,120.00 | 1,160.00 | 1,110.00 | 1,160.00 | 1,160.00 | 893,365 |
| 08 Apr 2024 | 1,105.00 | 1,130.00 | 1,085.00 | 1,125.00 | 1,125.00 | 1,129,026 |
| 03 Apr 2024 | 1,120.00 | 1,135.00 | 1,095.00 | 1,130.00 | 1,130.00 | 463,147 |
| 02 Apr 2024 | 1,145.00 | 1,155.00 | 1,115.00 | 1,125.00 | 1,125.00 | 656,200 |
| 01 Apr 2024 | 1,140.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 655,077 |
| 29 Mar 2024 | 1,120.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 241,000 |
| 28 Mar 2024 | 1,115.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,110.00 | 613,106 |
| 27 Mar 2024 | 1,115.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 495,030 |
| 26 Mar 2024 | 1,115.00 | 1,125.00 | 1,095.00 | 1,110.00 | 1,110.00 | 635,033 |
| 25 Mar 2024 | 1,080.00 | 1,140.00 | 1,075.00 | 1,115.00 | 1,115.00 | 657,091 |
| 22 Mar 2024 | 1,065.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,090.00 | 436,056 |
| 21 Mar 2024 | 1,075.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | 375,004 |
| 20 Mar 2024 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,070.00 | 485,003 |
| 19 Mar 2024 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 400,104 |
| 18 Mar 2024 | 1,060.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 289,050 |
| 15 Mar 2024 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 682,033 |
| 14 Mar 2024 | 1,045.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 525,145 |
| 13 Mar 2024 | 1,055.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | 388,105 |
| 12 Mar 2024 | 1,060.00 | 1,085.00 | 1,040.00 | 1,055.00 | 1,055.00 | 441,042 |
| 11 Mar 2024 | 1,055.00 | 1,080.00 | 1,040.00 | 1,065.00 | 1,065.00 | 759,234 |
| 08 Mar 2024 | 1,095.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,065.00 | 1,059,150 |
| 07 Mar 2024 | 1,105.00 | 1,130.00 | 1,085.00 | 1,105.00 | 1,105.00 | 709,019 |
| 06 Mar 2024 | 1,115.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 621,317 |
| 05 Mar 2024 | 1,150.00 | 1,150.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1,422,387 |
| 04 Mar 2024 | 1,175.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,160.00 | 979,020 |
| 01 Mar 2024 | 1,270.00 | 1,290.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1,988,158 |
| 29 Feb 2024 | 1,100.00 | 1,210.00 | 1,100.00 | 1,210.00 | 1,210.00 | 1,426,060 |
| 27 Feb 2024 | 1,080.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,100.00 | 604,119 |
| 26 Feb 2024 | 1,055.00 | 1,105.00 | 1,055.00 | 1,085.00 | 1,085.00 | 528,075 |
| 23 Feb 2024 | 1,080.00 | 1,090.00 | 1,040.00 | 1,060.00 | 1,060.00 | 623,211 |
| 22 Feb 2024 | 1,100.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,085.00 | 527,061 |
| 21 Feb 2024 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 650,360 |
| 20 Feb 2024 | 1,060.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | 1,429,619 |
| 19 Feb 2024 | 1,045.00 | 1,080.00 | 1,045.00 | 1,075.00 | 1,075.00 | 668,428 |
| 16 Feb 2024 | 1,005.00 | 1,060.00 | 1,005.00 | 1,045.00 | 1,045.00 | 662,091 |
| 15 Feb 2024 | 979.00 | 1,005.00 | 965.00 | 998.00 | 998.00 | 1,268,212 |
| 05 Feb 2024 | 1,010.00 | 1,055.00 | 995.00 | 1,015.00 | 1,015.00 | 1,106,274 |
| 02 Feb 2024 | 1,010.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 844,195 |
| 01 Feb 2024 | 963.00 | 1,025.00 | 963.00 | 1,005.00 | 1,005.00 | 2,708,157 |
| 31 Jan 2024 | 957.00 | 959.00 | 940.00 | 940.00 | 940.00 | 794,142 |
| 30 Jan 2024 | 971.00 | 985.00 | 951.00 | 965.00 | 965.00 | 1,424,130 |
| 29 Jan 2024 | 958.00 | 985.00 | 958.00 | 983.00 | 983.00 | 411,025 |
| 26 Jan 2024 | 970.00 | 970.00 | 948.00 | 958.00 | 958.00 | 411,046 |
| 25 Jan 2024 | 992.00 | 993.00 | 974.00 | 974.00 | 974.00 | 283,035 |
| 24 Jan 2024 | 978.00 | 993.00 | 966.00 | 983.00 | 983.00 | 343,243 |
| 23 Jan 2024 | 967.00 | 976.00 | 967.00 | 970.00 | 970.00 | 297,007 |
| 22 Jan 2024 | 970.00 | 980.00 | 963.00 | 967.00 | 967.00 | 335,040 |
| 19 Jan 2024 | 960.00 | 978.00 | 960.00 | 970.00 | 970.00 | 605,021 |
| 18 Jan 2024 | 952.00 | 975.00 | 950.00 | 950.00 | 950.00 | 653,026 |
| 17 Jan 2024 | 940.00 | 951.00 | 936.00 | 945.00 | 945.00 | 740,021 |
| 16 Jan 2024 | 950.00 | 950.00 | 938.00 | 946.00 | 946.00 | 581,000 |
| 15 Jan 2024 | 961.00 | 972.00 | 961.00 | 965.00 | 965.00 | 189,010 |
| 12 Jan 2024 | 958.00 | 970.00 | 952.00 | 960.00 | 960.00 | 260,000 |
| 11 Jan 2024 | 966.00 | 967.00 | 952.00 | 958.00 | 958.00 | 337,058 |
| 10 Jan 2024 | 955.00 | 969.00 | 950.00 | 966.00 | 966.00 | 229,028 |
| 09 Jan 2024 | 967.00 | 967.00 | 956.00 | 960.00 | 960.00 | 147,152 |
| 08 Jan 2024 | 955.00 | 967.00 | 947.00 | 951.00 | 951.00 | 287,100 |
| 05 Jan 2024 | 940.00 | 948.00 | 932.00 | 932.00 | 932.00 | 421,155 |
| 04 Jan 2024 | 964.00 | 972.00 | 941.00 | 946.00 | 946.00 | 451,227 |
| 03 Jan 2024 | 990.00 | 996.00 | 963.00 | 964.00 | 964.00 | 488,181 |
| 02 Jan 2024 | 1,005.00 | 1,010.00 | 993.00 | 1,000.00 | 1,000.00 | 254,036 |
| 29 Dec 2023 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 262,029 |
| 28 Dec 2023 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 232,365 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.