Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	29.500	29.650	29.150	29.200	28.613	31,956,138
2023-02-06	29.300	29.700	29.100	29.450	28.858	32,510,852
2023-02-03	29.500	29.650	29.250	29.300	28.711	26,794,436
2023-02-02	29.800	29.850	29.250	29.350	28.760	70,211,802
2023-02-01	29.150	30.000	29.050	29.950	29.348	108,604,077
2023-01-31	28.900	29.200	28.850	29.000	28.417	41,790,322
2023-01-30	28.900	28.950	28.500	28.900	28.319	43,719,367
2023-01-17	28.650	28.800	28.150	28.400	27.829	31,399,682
2023-01-16	28.700	28.800	28.400	28.500	27.927	27,106,405
2023-01-13	28.450	28.850	28.400	28.650	28.074	52,150,170
2023-01-12	28.350	28.600	28.200	28.350	27.780	27,045,404
2023-01-11	28.700	29.150	28.300	28.350	27.780	67,889,544
2023-01-10	28.450	28.500	28.200	28.300	27.731	14,644,609
2023-01-09	28.450	28.700	28.150	28.300	27.731	18,951,417
2023-01-06	28.250	28.250	27.900	28.050	27.486	9,173,165
2023-01-05	28.550	28.650	27.950	28.000	27.437	19,762,990
2023-01-04	28.100	28.300	28.000	28.200	27.633	13,642,836
2023-01-03	27.600	28.150	27.200	28.150	27.584	36,290,132
2022-12-30	28.400	28.500	28.150	28.150	27.584	16,263,827
2022-12-29	28.000	28.250	27.700	28.150	27.584	24,924,076
2022-12-28	28.250	28.600	28.200	28.200	27.633	30,002,348
2022-12-27	29.200	29.800	28.350	28.450	27.878	90,796,921
2022-12-26	28.200	28.650	28.050	28.150	27.584	31,284,221
2022-12-23	28.450	28.500	28.000	28.100	27.535	27,959,785
2022-12-22	28.100	29.000	28.000	28.700	28.123	65,918,135
2022-12-21	27.350	27.800	27.250	27.650	27.094	27,190,496
2022-12-20	28.000	28.400	27.000	27.050	26.506	39,725,752
2022-12-19	28.600	28.700	27.900	27.950	27.388	32,931,223
2022-12-16	28.500	28.950	28.350	28.600	28.025	56,828,208
2022-12-15	28.200	29.000	28.050	28.750	28.172	68,353,387
2022-12-14	27.900	28.200	27.700	28.200	27.633	22,631,172
2022-12-13	28.350	28.400	27.650	27.750	27.192	27,514,727
2022-12-12	28.600	28.750	28.050	28.050	27.486	31,496,525
2022-12-09	28.250	28.700	28.150	28.350	27.780	42,233,435
2022-12-08	28.150	28.550	27.750	28.050	27.486	38,919,216
2022-12-07	27.750	28.300	27.350	28.000	27.437	48,266,341
2022-12-06	28.400	29.200	27.650	27.800	27.241	106,247,589
2022-12-05	27.750	28.900	27.450	28.400	27.829	91,582,183
2022-12-02	27.650	28.100	27.550	27.600	27.045	26,832,318
2022-12-01	28.300	28.450	27.500	27.800	27.241	62,175,224
2022-11-30	27.900	28.150	27.500	27.950	27.388	91,576,683
2022-11-29	26.250	28.400	26.150	28.300	27.731	133,938,015
2022-11-28	25.900	26.450	25.700	26.250	25.722	25,751,825
2022-11-25	26.250	26.700	26.050	26.050	25.526	39,828,509
2022-11-24	26.300	26.500	26.000	26.150	25.624	26,962,049
2022-11-23	26.000	26.200	25.850	26.050	25.526	17,861,422
2022-11-22	25.550	26.050	25.550	25.700	25.183	17,869,870
2022-11-21	26.300	26.450	25.600	25.750	25.232	33,786,140
2022-11-18	26.100	26.900	26.000	26.250	25.722	61,744,676
2022-11-17	25.700	26.200	25.600	25.950	25.428	29,614,542
2022-11-16	26.150	26.200	25.700	25.750	25.232	32,464,182
2022-11-15	26.200	26.350	25.800	26.050	25.526	35,979,287
2022-11-14	26.050	26.200	25.600	26.050	25.526	44,865,409
2022-11-11	26.400	26.750	25.700	25.700	25.183	59,200,151
2022-11-10	25.550	25.900	25.300	25.500	24.987	31,206,720
2022-11-09	25.950	26.000	25.500	25.550	25.036	42,717,565
2022-11-08	24.600	26.500	24.550	25.400	24.889	109,360,234
2022-11-07	24.500	24.800	24.200	24.500	24.008	78,436,872
2022-11-04	23.350	25.000	23.350	25.000	24.497	65,249,341
2022-11-03	23.500	23.600	23.200	23.350	22.881	35,468,615

← NewerPage 16 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.