Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.800	24.100	23.750	23.750	23.273	25,663,912
2022-11-01	23.500	23.850	23.100	23.850	23.371	33,792,266
2022-10-31	23.950	24.000	23.400	23.400	22.930	29,620,635
2022-10-28	23.750	24.450	23.600	23.650	23.175	56,970,465
2022-10-27	23.200	23.950	23.100	23.750	23.273	45,704,658
2022-10-26	23.400	23.400	22.750	22.900	22.440	35,399,932
2022-10-25	23.450	23.600	23.000	23.100	22.636	35,084,170
2022-10-24	23.700	24.000	23.400	23.400	22.930	31,598,140
2022-10-21	23.750	24.350	23.100	23.150	22.685	59,380,273
2022-10-20	23.600	23.650	22.900	23.500	23.028	57,170,558
2022-10-19	24.300	24.650	23.900	24.100	23.616	49,242,719
2022-10-18	24.650	24.950	24.200	24.300	23.812	67,161,430
2022-10-17	23.950	24.500	22.800	24.250	23.763	122,094,614
2022-10-14	25.200	25.450	23.700	24.350	23.861	204,619,008
2022-10-13	27.650	27.700	25.150	25.150	24.644	131,869,813
2022-10-12	28.600	28.600	27.650	27.900	27.339	48,044,965
2022-10-11	28.800	28.900	27.550	28.100	27.535	53,108,646
2022-10-07	28.400	29.500	28.300	29.150	28.564	66,503,045
2022-10-06	28.050	28.850	27.850	28.600	28.025	51,361,993
2022-10-05	28.300	28.400	27.800	27.850	27.290	46,031,174
2022-10-04	28.700	28.850	27.850	27.900	27.339	61,718,423
2022-10-03	27.650	28.700	27.500	28.000	27.437	54,372,052
2022-09-30	27.500	28.600	26.900	28.200	27.633	113,842,967
2022-09-29	28.500	29.250	28.250	28.800	28.221	111,887,135
2022-09-28	29.900	29.900	27.900	27.900	27.339	225,969,769
2022-09-27	31.850	32.100	30.150	31.000	30.377	142,012,087
2022-09-26	32.250	32.250	31.700	31.850	31.210	87,541,343
2022-09-23	33.950	34.500	32.600	32.750	32.092	168,132,964
2022-09-22	34.750	36.200	33.600	33.900	33.219	256,100,704
2022-09-21	34.900	35.100	34.400	35.100	34.394	71,223,124
2022-09-20	34.250	35.150	34.100	35.100	34.394	145,101,040
2022-09-19	34.200	34.500	33.600	33.950	33.268	57,724,837
2022-09-16	33.800	34.300	33.600	33.950	33.268	69,093,935
2022-09-15	33.600	34.150	33.350	33.750	33.072	37,888,612
2022-09-14	32.700	33.500	32.700	33.450	32.778	36,423,162
2022-09-13	34.050	34.200	33.700	33.850	33.170	50,408,588
2022-09-12	33.600	34.100	33.550	33.900	33.219	67,299,832
2022-09-08	32.600	33.500	32.550	33.150	32.484	43,882,357
2022-09-07	32.500	32.550	32.150	32.200	31.553	34,753,149
2022-09-06	32.850	33.550	32.650	32.700	32.043	43,261,996
2022-09-05	32.850	33.200	32.500	32.600	31.945	37,956,649
2022-09-02	34.100	34.100	32.750	32.800	32.141	68,572,973
2022-09-01	33.600	34.200	33.300	33.650	32.974	61,286,036
2022-08-31	33.000	34.450	32.850	33.750	33.072	91,375,343
2022-08-30	32.700	33.450	32.700	33.000	32.337	44,434,009
2022-08-29	32.600	33.300	32.500	32.600	31.945	109,857,643
2022-08-26	32.150	34.700	32.050	34.150	33.464	219,827,713
2022-08-25	31.800	32.300	31.750	31.850	31.210	33,219,652
2022-08-24	31.750	32.000	31.550	31.550	30.916	37,040,441
2022-08-23	31.800	32.150	31.700	31.800	31.161	32,575,357
2022-08-22	31.450	32.100	31.250	32.050	31.406	25,082,000
2022-08-19	32.300	32.300	31.600	31.700	31.063	48,179,931
2022-08-18	32.100	32.300	31.800	32.300	31.651	33,371,807
2022-08-17	32.100	32.500	32.050	32.200	31.553	47,887,726
2022-08-16	31.800	32.350	31.500	32.100	31.455	64,220,960
2022-08-15	31.800	31.850	31.100	31.600	30.965	41,573,562
2022-08-12	32.000	32.100	31.400	31.750	31.112	54,508,136
2022-08-11	32.500	32.500	31.900	31.950	31.308	49,327,298
2022-08-10	31.250	32.000	31.100	31.650	31.014	39,172,016
2022-08-09	31.600	32.000	31.450	31.600	30.965	47,750,567

← NewerPage 17 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.