Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	37.250	38.450	36.900	37.700	37.700	272,997,864
2024-05-02	35.850	37.600	35.550	37.000	37.000	241,862,731
2024-04-30	36.000	36.150	35.200	35.550	35.550	146,053,933
2024-04-29	37.500	37.800	36.000	36.250	36.250	244,937,624
2024-04-26	34.550	36.950	34.350	36.650	36.650	383,447,506
2024-04-25	34.750	35.300	34.200	34.350	34.350	263,264,059
2024-04-24	32.650	35.150	32.200	34.550	34.550	385,789,733
2024-04-23	31.900	32.750	31.850	32.600	32.600	157,609,892
2024-04-22	31.300	32.700	31.250	31.600	31.600	132,109,556
2024-04-19	31.600	31.900	30.850	31.100	31.100	76,217,467
2024-04-18	31.150	31.950	31.150	31.500	31.500	65,535,496
2024-04-17	31.100	31.250	30.950	31.000	31.000	47,905,250
2024-04-16	31.700	31.700	30.950	31.000	31.000	89,922,313
2024-04-15	31.900	32.000	31.400	31.700	31.700	59,379,525
2024-04-12	32.600	32.650	32.050	32.300	32.300	69,665,950
2024-04-11	31.950	32.900	31.900	32.700	32.700	181,923,221
2024-04-10	31.750	31.950	31.600	31.700	31.700	32,272,005
2024-04-09	31.150	32.000	31.150	31.850	31.850	60,148,133
2024-04-08	31.200	31.300	31.050	31.150	31.150	32,636,875
2024-04-03	31.750	31.850	31.400	31.400	31.400	42,282,711
2024-04-02	32.300	32.300	31.850	31.950	31.950	45,360,816
2024-04-01	32.050	32.600	32.050	32.350	32.350	64,475,338
2024-03-29	31.700	31.850	31.600	31.750	31.750	15,152,000
2024-03-28	31.800	32.050	31.550	31.600	31.600	40,332,250
2024-03-27	31.000	31.750	30.950	31.700	31.700	48,375,572
2024-03-26	31.400	31.400	30.900	30.950	30.950	46,820,496
2024-03-25	31.400	31.650	31.350	31.400	31.400	22,127,841
2024-03-22	31.200	31.450	31.150	31.350	31.350	31,837,764
2024-03-21	31.200	31.250	31.000	31.150	31.150	48,349,168
2024-03-20	31.400	31.450	31.050	31.050	31.050	55,499,371
2024-03-19	31.150	31.500	31.100	31.400	31.400	35,016,750
2024-03-18	31.400	31.500	31.100	31.200	31.200	37,938,995
2024-03-15	31.800	31.800	31.100	31.350	31.350	75,293,462
2024-03-14	32.950	33.350	31.800	31.850	31.850	166,468,474
2024-03-13	32.650	32.950	32.250	32.600	32.600	52,707,799
2024-03-12	32.000	32.650	32.000	32.650	32.650	90,421,766
2024-03-11	32.200	32.250	31.650	31.900	31.900	55,481,517
2024-03-08	31.550	32.150	31.350	32.050	32.050	99,569,007
2024-03-07	31.250	31.500	31.150	31.250	31.250	33,093,099
2024-03-06	31.200	31.250	31.000	31.050	31.050	21,264,418
2024-03-05	31.150	31.550	31.150	31.250	31.250	30,311,452
2024-03-04	31.100	31.200	30.900	31.100	31.100	18,915,487
2024-03-01	31.350	31.350	30.900	31.050	31.050	23,200,817
2024-02-29	30.700	31.450	30.700	31.450	31.450	37,976,031
2024-02-27	31.000	31.200	30.700	30.700	30.700	28,951,373
2024-02-26	30.800	31.100	30.700	31.050	31.050	23,162,600
2024-02-23	31.200	31.250	30.800	30.800	30.800	43,945,326
2024-02-22	31.600	31.600	31.200	31.200	31.200	35,362,812
2024-02-21	31.500	31.800	31.400	31.450	31.450	23,966,687
2024-02-20	31.550	31.600	31.250	31.400	31.400	23,902,409
2024-02-19	31.600	31.800	31.350	31.500	31.500	23,812,455
2024-02-16	31.250	31.750	31.250	31.550	31.550	25,442,617
2024-02-15	31.800	31.800	31.150	31.350	31.350	61,571,883
2024-02-05	32.050	32.300	31.800	32.250	32.250	45,499,108
2024-02-02	32.100	32.100	31.850	31.900	31.900	27,786,014
2024-02-01	31.700	32.100	31.650	32.050	32.050	40,032,989
2024-01-31	31.750	31.950	31.350	31.600	31.600	35,884,774
2024-01-30	31.800	31.900	31.500	31.700	31.700	40,726,403
2024-01-29	31.950	32.200	31.800	31.900	31.900	126,946,682
2024-01-26	30.650	30.650	30.200	30.400	30.400	42,561,236

← NewerPage 11 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.