Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	31.100	31.150	30.700	30.750	30.750	30,706,004
2024-01-24	30.800	31.200	30.600	31.050	31.050	50,436,974
2024-01-23	30.500	30.850	30.250	30.500	30.500	60,972,496
2024-01-22	31.100	31.200	30.500	30.550	30.550	87,249,434
2024-01-19	31.850	31.850	31.100	31.100	31.100	62,528,629
2024-01-18	31.250	31.750	31.200	31.750	31.750	33,242,658
2024-01-17	31.500	31.800	31.000	31.050	31.050	51,423,860
2024-01-16	31.700	31.850	31.450	31.500	31.500	37,835,300
2024-01-15	32.500	32.500	31.700	31.800	31.800	67,359,027
2024-01-12	32.300	32.850	32.250	32.500	32.500	46,947,158
2024-01-11	32.250	32.750	32.100	32.250	32.250	54,453,194
2024-01-10	32.500	32.550	31.900	32.000	32.000	61,821,581
2024-01-09	32.600	32.850	32.200	32.700	32.700	57,672,156
2024-01-08	32.700	33.000	32.400	32.550	32.550	48,642,732
2024-01-05	33.800	33.850	32.600	32.650	32.650	106,324,159
2024-01-04	33.000	33.600	32.600	33.500	33.500	114,214,788
2024-01-03	33.450	33.650	32.900	32.950	32.950	120,502,696
2024-01-02	31.950	33.600	31.900	33.500	33.500	292,393,898
2023-12-29	31.400	31.650	31.300	31.450	31.450	32,243,813
2023-12-28	31.200	31.450	31.000	31.250	31.250	31,524,206
2023-12-27	31.700	31.750	31.050	31.100	31.100	53,570,980
2023-12-26	32.000	32.100	31.600	31.600	31.600	32,867,895
2023-12-25	31.900	32.150	31.600	31.750	31.750	64,007,428
2023-12-22	31.450	32.250	31.150	31.900	31.900	99,770,715
2023-12-21	30.300	31.200	30.200	31.150	31.150	46,493,091
2023-12-20	30.100	30.600	30.100	30.600	30.600	55,144,646
2023-12-19	30.600	30.600	29.950	30.150	30.150	87,266,249
2023-12-18	31.600	31.600	30.650	30.850	30.850	104,858,282
2023-12-15	31.950	32.100	31.650	31.750	31.750	47,702,765
2023-12-14	31.800	32.050	31.600	31.750	31.750	51,349,526
2023-12-13	31.800	31.950	31.500	31.650	31.650	47,734,606
2023-12-12	32.100	32.450	31.600	31.800	31.800	60,399,403
2023-12-11	32.600	32.700	32.000	32.050	32.050	65,058,305
2023-12-08	32.400	32.900	32.100	32.350	32.350	149,274,593
2023-12-07	31.800	32.250	31.600	32.200	32.200	115,263,211
2023-12-06	31.150	31.750	31.150	31.450	31.450	39,562,031
2023-12-05	31.500	31.600	31.150	31.150	31.150	43,836,212
2023-12-04	31.100	31.800	31.000	31.500	31.500	69,568,978
2023-12-01	31.300	31.500	31.000	31.100	31.100	44,564,530
2023-11-30	31.150	31.300	30.900	31.300	31.300	57,859,871
2023-11-29	31.550	31.600	30.950	31.000	31.000	61,130,251
2023-11-28	31.300	31.650	31.100	31.450	31.450	52,579,354
2023-11-27	31.500	31.600	30.900	30.900	30.900	56,599,551
2023-11-24	31.800	31.800	31.250	31.250	31.250	100,641,140
2023-11-23	31.750	32.300	31.400	32.200	32.200	96,850,352
2023-11-22	31.550	32.150	31.300	31.500	31.500	87,401,069
2023-11-21	31.700	31.800	31.250	31.400	31.400	75,196,240
2023-11-20	31.100	31.850	30.650	31.550	31.550	122,003,567
2023-11-17	32.500	32.700	31.800	32.150	32.150	150,751,791
2023-11-16	30.450	32.250	30.450	32.000	32.000	283,299,472
2023-11-15	29.700	30.500	29.450	30.250	30.250	100,891,261
2023-11-14	29.700	30.000	29.300	29.350	29.350	48,001,351
2023-11-13	30.050	30.100	29.200	29.550	29.550	65,412,919
2023-11-10	29.500	29.950	29.450	29.700	29.700	36,537,963
2023-11-09	29.250	29.950	28.950	29.650	29.650	61,419,150
2023-11-08	29.850	30.350	29.200	29.250	29.250	90,427,009
2023-11-07	30.000	30.200	29.250	29.600	29.600	59,562,516
2023-11-06	30.800	30.950	30.000	30.100	30.100	97,240,866
2023-11-03	29.200	30.200	29.100	30.000	30.000	125,708,648
2023-11-02	28.550	29.100	28.200	28.850	28.850	77,947,863

← NewerPage 12 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.