Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	36.400	36.700	36.000	36.450	36.450	36,087,464
2023-08-02	37.400	37.850	36.400	36.700	36.700	69,613,555
2023-08-01	36.950	37.600	36.800	37.400	37.400	50,396,627
2023-07-31	37.650	37.750	36.450	36.750	36.750	51,571,029
2023-07-28	37.750	37.950	37.100	37.550	37.550	53,757,281
2023-07-27	37.250	38.200	37.200	37.850	37.850	77,618,870
2023-07-26	37.000	37.700	36.850	37.100	37.100	57,548,569
2023-07-25	36.900	37.200	36.200	36.900	36.900	51,575,995
2023-07-24	37.300	37.350	36.500	36.750	36.750	52,914,995
2023-07-21	37.550	37.850	37.050	37.100	37.100	74,770,306
2023-07-20	36.100	37.650	36.050	37.550	37.550	109,192,657
2023-07-19	37.600	37.700	35.300	36.100	36.100	127,596,069
2023-07-18	37.450	37.900	36.600	37.400	37.400	96,708,348
2023-07-17	36.900	37.500	36.400	37.050	37.050	87,735,589
2023-07-14	39.400	39.500	36.850	37.050	37.050	230,550,025
2023-07-13	41.300	41.350	39.400	39.750	38.951	194,997,868
2023-07-12	40.600	41.100	40.500	40.900	40.078	107,758,796
2023-07-11	40.750	41.000	39.850	40.300	39.490	138,197,163
2023-07-10	40.000	40.200	39.600	39.700	38.902	67,307,208
2023-07-07	39.850	40.600	39.600	39.800	39.000	108,958,777
2023-07-06	39.600	40.000	39.100	39.800	39.000	115,535,940
2023-07-05	40.400	42.400	40.000	40.000	39.196	264,502,245
2023-07-04	40.300	40.750	39.750	40.200	39.392	92,792,712
2023-07-03	40.000	40.550	39.250	40.100	39.294	115,421,101
2023-06-30	40.200	40.600	39.700	39.800	39.000	104,173,284
2023-06-29	41.350	41.350	39.900	40.450	39.637	159,346,129
2023-06-28	40.200	41.300	40.000	41.250	40.421	163,325,042
2023-06-27	41.000	41.050	38.550	39.200	38.412	205,248,646
2023-06-26	40.350	41.400	39.850	41.350	40.519	137,676,936
2023-06-21	40.250	40.700	39.700	40.450	39.637	126,996,132
2023-06-20	41.000	41.300	39.600	39.850	39.049	140,736,826
2023-06-19	40.550	41.600	40.500	40.700	39.882	137,787,188
2023-06-16	41.500	42.150	39.800	40.200	39.392	294,016,795
2023-06-15	40.600	41.850	39.700	41.350	40.519	495,125,588
2023-06-14	37.000	39.800	36.900	39.650	38.853	419,576,109
2023-06-13	35.350	36.350	35.200	36.200	35.472	147,219,203
2023-06-12	35.500	35.650	33.800	34.850	34.149	159,940,603
2023-06-09	36.150	36.650	35.800	35.850	35.129	97,748,285
2023-06-08	35.600	36.150	34.800	35.900	35.178	145,098,041
2023-06-07	36.150	36.400	35.500	35.600	34.884	102,896,066
2023-06-06	35.550	36.450	35.550	35.850	35.129	130,341,855
2023-06-05	36.650	36.850	35.350	35.550	34.835	145,878,912
2023-06-02	36.350	36.950	35.600	36.450	35.717	220,041,940
2023-06-01	34.000	36.000	33.600	36.000	35.276	290,723,681
2023-05-31	33.900	34.150	33.700	33.950	33.268	130,286,292
2023-05-30	34.000	34.300	33.150	33.550	32.876	179,372,625
2023-05-29	32.800	34.150	32.650	33.600	32.925	252,452,160
2023-05-26	31.800	33.000	31.750	32.300	31.651	194,517,293
2023-05-25	31.000	32.000	30.600	31.550	30.916	173,581,317
2023-05-24	30.350	31.100	30.300	31.000	30.377	135,555,058
2023-05-23	30.600	31.250	30.250	30.350	29.740	206,841,526
2023-05-22	29.950	30.850	29.550	30.700	30.083	263,581,390
2023-05-19	28.300	30.700	28.250	29.600	29.005	351,790,098
2023-05-18	28.200	28.450	28.150	28.300	27.731	70,993,556
2023-05-17	28.100	28.300	27.900	28.050	27.486	45,631,571
2023-05-16	27.900	28.400	27.900	28.050	27.486	71,743,060
2023-05-15	27.950	28.400	27.600	27.800	27.241	54,844,208
2023-05-12	27.650	28.050	27.100	28.000	27.437	61,927,300
2023-05-11	27.900	28.450	27.400	27.650	27.094	97,036,476
2023-05-10	28.600	28.800	27.850	28.000	27.437	119,291,789

← NewerPage 14 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.