Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	27.350	27.400	27.100	27.150	26.604	19,194,091
2023-05-08	27.200	27.450	27.050	27.200	26.653	21,509,078
2023-05-05	27.000	27.150	26.950	27.050	26.506	11,275,989
2023-05-04	27.150	27.150	26.800	26.950	26.408	15,156,509
2023-05-03	27.000	27.200	26.850	27.100	26.555	16,155,383
2023-05-02	26.950	27.200	26.800	27.050	26.506	18,072,994
2023-04-28	26.700	26.850	26.600	26.850	26.310	23,457,784
2023-04-27	25.900	26.800	25.850	26.350	25.820	44,845,184
2023-04-26	25.650	25.700	25.100	25.550	25.036	25,498,509
2023-04-25	26.050	26.350	25.650	25.650	25.134	24,179,990
2023-04-24	26.050	26.150	25.900	25.950	25.428	11,093,185
2023-04-21	26.350	26.450	26.000	26.000	25.477	16,508,866
2023-04-20	26.600	26.800	26.250	26.250	25.722	19,256,484
2023-04-19	26.750	26.900	26.650	26.650	26.114	13,175,265
2023-04-18	27.000	27.000	26.600	26.650	26.114	17,653,151
2023-04-17	27.300	27.300	26.850	27.050	26.506	23,028,423
2023-04-14	27.450	27.550	27.000	27.300	26.751	19,511,928
2023-04-13	27.250	27.700	27.150	27.250	26.702	55,165,268
2023-04-12	26.850	26.900	26.600	26.600	26.065	12,000,166
2023-04-11	26.700	26.850	26.550	26.800	26.261	10,753,602
2023-04-10	26.550	26.700	26.450	26.550	26.016	9,885,424
2023-04-07	26.550	26.700	26.500	26.500	25.967	10,221,237
2023-04-06	26.950	26.950	26.400	26.450	25.918	20,026,924
2023-03-31	27.050	27.150	26.850	26.850	26.310	16,065,111
2023-03-30	27.400	27.450	26.850	27.000	26.457	19,111,620
2023-03-29	26.900	27.400	26.850	27.150	26.604	30,101,156
2023-03-28	26.600	27.150	26.600	26.700	26.163	24,499,393
2023-03-27	26.400	26.650	26.250	26.600	26.065	14,675,179
2023-03-24	26.750	26.750	26.400	26.400	25.869	16,453,426
2023-03-23	26.600	26.950	26.400	26.600	26.065	15,385,261
2023-03-22	26.350	26.800	26.250	26.600	26.065	23,490,844
2023-03-21	26.350	26.450	26.100	26.150	25.624	14,077,816
2023-03-20	26.200	26.300	26.050	26.200	25.673	12,675,986
2023-03-17	26.000	26.200	25.850	26.100	25.575	29,532,207
2023-03-16	26.450	26.500	25.750	25.750	25.232	53,459,272
2023-03-15	26.850	27.150	26.600	26.700	26.163	42,911,403
2023-03-14	27.600	27.600	26.500	26.500	25.967	101,514,178
2023-03-13	27.400	27.850	27.100	27.800	27.241	34,749,775
2023-03-10	28.550	28.700	27.550	27.700	27.143	85,420,747
2023-03-09	28.300	28.850	28.200	28.750	28.172	69,486,940
2023-03-08	28.300	28.300	28.100	28.300	27.731	24,029,899
2023-03-07	28.300	28.400	28.250	28.300	27.731	17,648,541
2023-03-06	28.450	28.550	28.250	28.300	27.731	23,800,385
2023-03-03	28.450	28.650	28.350	28.350	27.780	23,916,602
2023-03-02	28.100	28.550	28.100	28.300	27.731	24,685,921
2023-03-01	28.300	28.300	27.950	28.050	27.486	39,635,807
2023-02-24	28.550	28.750	28.300	28.300	27.731	39,138,593
2023-02-23	28.550	28.850	28.500	28.550	27.976	36,849,333
2023-02-22	28.700	28.700	28.400	28.500	27.927	51,589,655
2023-02-21	29.600	29.750	28.850	28.900	28.319	70,743,318
2023-02-20	29.400	30.350	29.350	29.600	29.005	101,888,809
2023-02-17	29.600	30.000	29.200	29.300	28.711	82,575,348
2023-02-16	28.600	29.900	28.600	29.700	29.103	177,985,232
2023-02-15	28.850	29.000	28.450	28.500	27.927	41,725,598
2023-02-14	28.350	29.000	28.350	28.850	28.270	57,379,729
2023-02-13	28.500	28.800	28.200	28.200	27.633	32,396,255
2023-02-10	28.900	29.100	28.250	28.450	27.878	43,733,129
2023-02-09	29.100	29.300	29.000	29.050	28.466	16,773,426
2023-02-08	29.250	29.300	29.000	29.100	28.515	32,404,816
2023-02-07	29.500	29.650	29.150	29.200	28.613	31,956,138

← NewerPage 15 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.