Eva Airways Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	34.050	34.700	33.850	34.450	34.450	30,670,054
2024-07-30	34.000	34.250	33.600	34.200	34.200	26,407,189
2024-07-29	34.300	34.600	34.000	34.150	34.150	30,019,080
2024-07-26	33.650	34.300	33.400	34.100	34.100	39,288,127
2024-07-23	33.450	34.200	33.300	34.150	34.150	37,349,254
2024-07-22	33.450	33.500	32.500	32.900	32.900	52,611,805
2024-07-19	34.400	34.400	33.500	33.500	33.500	62,718,259
2024-07-18	34.500	34.500	33.800	34.300	34.300	51,582,104
2024-07-17	34.850	35.050	34.350	34.350	34.350	45,472,466
2024-07-16	34.450	34.750	34.300	34.350	34.350	35,952,551
2024-07-15	35.050	35.100	34.150	34.250	34.250	61,068,429
2024-07-12	35.000	35.300	34.900	34.900	34.900	36,621,057
2024-07-11	35.800	35.900	35.000	35.100	35.100	66,883,824
2024-07-10	34.900	35.550	34.800	35.550	35.550	65,299,627
2024-07-09	35.600	35.800	34.800	34.800	34.800	72,667,556
2024-07-08	35.550	36.200	35.350	35.400	35.400	112,861,860
2024-07-05	37.950	38.050	37.350	37.350	37.350	119,126,307
2024-07-04	38.600	38.650	37.900	37.950	37.950	97,862,978
2024-07-03	38.850	38.850	38.300	38.550	38.550	70,953,470
2024-07-02	38.950	39.350	38.500	38.500	38.500	107,558,127
2024-07-01	38.200	38.750	37.850	38.750	38.750	92,452,599
2024-06-28	38.800	38.850	38.150	38.150	38.150	88,679,676
2024-06-27	37.850	39.100	37.700	38.900	38.900	167,193,046
2024-06-26	37.900	38.150	37.550	37.850	37.850	57,915,364
2024-06-25	37.750	37.750	37.100	37.750	37.750	51,872,204
2024-06-24	38.100	38.250	37.300	37.750	37.750	79,659,946
2024-06-21	37.700	38.300	37.500	37.850	37.850	88,784,156
2024-06-20	37.950	38.050	37.400	37.650	37.650	67,715,762
2024-06-19	38.000	38.100	37.050	37.900	37.900	134,871,544
2024-06-18	36.400	37.800	36.400	37.300	37.300	162,562,762
2024-06-17	36.250	36.450	36.100	36.200	36.200	31,805,391
2024-06-14	36.100	36.500	36.000	36.150	36.150	40,438,888
2024-06-13	36.850	36.850	36.250	36.250	36.250	57,454,077
2024-06-12	36.700	36.900	36.100	36.850	36.850	87,872,517
2024-06-11	37.200	37.500	36.650	36.700	36.700	126,791,359
2024-06-07	36.600	36.950	36.350	36.900	36.900	114,444,769
2024-06-06	35.700	36.750	35.500	36.650	36.650	135,698,058
2024-06-05	35.600	35.900	35.300	35.650	35.650	100,050,325
2024-06-04	35.500	35.700	34.900	35.350	35.350	105,151,815
2024-06-03	36.100	36.150	35.250	35.350	35.350	114,992,994
2024-05-31	35.900	36.250	35.800	35.800	35.800	152,516,461
2024-05-30	36.000	36.350	35.650	35.650	35.650	107,248,444
2024-05-29	36.300	36.500	35.600	36.050	36.050	124,111,231
2024-05-28	35.600	36.800	35.600	36.250	36.250	129,295,338
2024-05-27	35.500	35.500	35.100	35.250	35.250	59,594,305
2024-05-24	34.950	35.500	34.700	35.500	35.500	84,864,008
2024-05-23	35.100	35.300	34.300	35.200	35.200	163,976,769
2024-05-22	36.050	36.200	35.200	35.250	35.250	113,895,705
2024-05-21	36.350	36.900	35.650	35.750	35.750	146,831,022
2024-05-20	37.700	37.800	36.100	36.400	36.400	238,202,990
2024-05-17	37.500	37.950	37.050	37.400	37.400	145,220,411
2024-05-16	36.250	37.200	35.900	37.000	37.000	134,583,168
2024-05-15	36.700	36.750	35.850	36.000	36.000	88,267,477
2024-05-14	36.400	36.800	36.150	36.400	36.400	84,507,003
2024-05-13	36.400	36.800	35.800	36.400	36.400	195,363,590
2024-05-10	36.000	37.800	36.000	37.600	37.600	235,947,817
2024-05-09	37.250	37.250	35.800	35.900	35.900	144,701,370
2024-05-08	37.100	37.350	36.400	37.250	37.250	128,407,345
2024-05-07	37.150	37.700	36.400	36.850	36.850	127,882,752
2024-05-06	38.150	38.500	37.300	37.350	37.350	153,310,477

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.7991 TWD
2022-08-04	0.5917 TWD
2020-09-03	0.2500 TWD
2019-09-05	0.5121 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.