Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.650	28.700	27.650	28.600	28.600	96,008,978
2023-10-31	27.700	28.100	27.350	27.400	27.400	36,251,960
2023-10-30	27.800	27.800	27.300	27.400	27.400	30,504,994
2023-10-27	27.450	28.150	27.400	27.850	27.850	47,055,081
2023-10-26	27.350	27.950	27.300	27.300	27.300	49,302,268
2023-10-25	27.600	27.800	27.300	27.550	27.550	37,978,683
2023-10-24	27.400	27.800	27.000	27.700	27.700	46,318,974
2023-10-23	26.350	27.500	26.300	27.200	27.200	41,630,424
2023-10-20	26.650	26.750	25.900	26.500	26.500	56,308,130
2023-10-19	26.350	26.950	26.200	26.950	26.950	47,150,690
2023-10-18	27.000	27.500	26.500	26.600	26.600	63,300,543
2023-10-17	27.700	27.750	26.800	26.850	26.850	80,654,956
2023-10-16	28.400	28.450	27.500	27.500	27.500	87,234,071
2023-10-13	29.000	29.100	28.650	28.700	28.700	43,242,957
2023-10-12	28.850	29.400	28.650	29.200	29.200	63,824,844
2023-10-11	29.300	29.300	28.300	28.350	28.350	66,647,164
2023-10-06	29.950	30.000	29.200	29.250	29.250	60,422,598
2023-10-05	29.400	30.150	29.200	29.750	29.750	107,570,728
2023-10-04	28.900	28.900	28.300	28.300	28.300	55,035,641
2023-10-03	29.450	29.500	28.850	28.900	28.900	62,931,245
2023-10-02	30.000	30.000	29.450	29.450	29.450	44,072,646
2023-09-28	30.150	30.200	29.750	29.750	29.750	31,774,378
2023-09-27	29.850	30.250	29.850	30.000	30.000	31,683,576
2023-09-26	29.950	30.150	29.700	29.750	29.750	33,640,985
2023-09-25	29.800	30.600	29.600	30.000	30.000	63,630,166
2023-09-22	29.500	29.700	29.100	29.650	29.650	60,065,659
2023-09-21	30.150	30.250	29.550	29.600	29.600	52,055,478
2023-09-20	30.200	30.300	29.950	29.950	29.950	41,452,366
2023-09-19	30.600	30.600	30.250	30.250	30.250	37,174,510
2023-09-18	30.650	31.000	30.400	30.500	30.500	29,534,022
2023-09-15	30.850	30.850	30.500	30.650	30.650	50,835,865
2023-09-14	30.850	30.950	30.350	30.800	30.800	49,478,066
2023-09-13	30.850	30.900	30.250	30.700	30.700	43,254,471
2023-09-12	30.550	31.100	30.500	30.700	30.700	52,131,352
2023-09-11	31.100	31.150	30.300	30.350	30.350	57,016,281
2023-09-08	31.250	31.600	30.950	30.950	30.950	48,246,003
2023-09-07	31.650	31.750	31.150	31.250	31.250	43,576,380
2023-09-06	31.800	32.050	31.650	31.650	31.650	40,608,132
2023-09-05	32.100	32.350	31.700	31.800	31.800	44,567,548
2023-09-04	32.000	32.150	31.500	32.050	32.050	35,032,808
2023-09-01	31.650	32.350	31.600	32.000	32.000	56,210,703
2023-08-31	31.850	32.150	31.300	31.500	31.500	67,429,727
2023-08-30	32.550	32.550	31.700	31.800	31.800	65,975,830
2023-08-29	32.350	32.600	32.050	32.300	32.300	46,966,784
2023-08-28	33.250	33.300	32.050	32.050	32.050	74,780,158
2023-08-25	33.800	33.850	33.050	33.050	33.050	82,615,281
2023-08-24	33.400	33.700	33.100	33.300	33.300	64,828,978
2023-08-23	34.550	34.900	33.200	33.300	33.300	116,951,068
2023-08-22	33.900	34.650	33.800	33.900	33.900	109,723,672
2023-08-21	33.500	33.800	32.850	33.000	33.000	46,951,466
2023-08-18	33.800	34.200	33.200	33.200	33.200	63,004,259
2023-08-17	33.100	33.950	32.800	33.500	33.500	68,161,650
2023-08-16	33.900	34.200	33.300	33.500	33.500	81,448,460
2023-08-15	34.650	35.350	34.100	34.150	34.150	83,877,258
2023-08-14	35.200	35.700	33.850	34.100	34.100	114,032,517
2023-08-11	36.000	36.850	34.700	35.550	35.550	156,606,135
2023-08-10	36.300	36.900	35.200	36.600	36.600	78,384,575
2023-08-09	36.150	37.100	36.100	36.150	36.150	74,726,762
2023-08-08	35.300	36.500	35.200	35.800	35.800	68,129,468
2023-08-07	36.400	36.400	34.500	35.050	35.050	105,122,700

← NewerPage 13 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.