Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	31.300	31.850	31.000	31.650	31.014	35,697,510
2022-08-05	31.050	31.850	30.950	31.700	31.063	57,444,558
2022-08-04	29.900	30.700	29.250	30.550	29.936	94,090,689
2022-08-03	31.000	31.550	30.500	30.750	29.552	72,216,922
2022-08-02	32.500	32.500	31.550	31.550	30.321	69,258,639
2022-08-01	34.050	34.050	32.900	32.950	31.666	65,231,274
2022-07-29	34.000	34.150	33.800	33.900	32.579	47,219,325
2022-07-28	34.450	34.600	33.600	33.600	32.291	75,655,497
2022-07-27	33.800	34.350	33.750	34.300	32.964	61,703,995
2022-07-26	33.700	34.400	33.550	33.800	32.483	52,276,822
2022-07-25	34.050	34.150	33.350	33.950	32.627	46,295,507
2022-07-22	34.150	34.500	33.750	34.150	32.820	56,219,609
2022-07-21	34.150	34.750	33.700	34.250	32.916	99,322,022
2022-07-20	34.800	34.800	33.950	34.000	32.675	122,034,595
2022-07-19	33.100	34.300	33.050	34.150	32.820	145,296,909
2022-07-18	32.650	33.500	32.600	33.150	31.859	88,497,002
2022-07-15	32.900	32.900	32.150	32.350	31.090	77,234,902
2022-07-14	32.800	33.400	32.550	32.900	31.618	106,700,687
2022-07-13	32.750	34.700	32.350	33.000	31.714	215,685,119
2022-07-12	32.200	32.300	31.150	31.650	30.417	99,217,617
2022-07-11	32.500	33.000	32.100	32.800	31.522	81,708,332
2022-07-08	32.900	33.200	32.050	32.100	30.850	118,049,380
2022-07-07	31.950	32.400	30.850	32.400	31.138	130,520,172
2022-07-06	32.050	32.400	31.400	31.600	30.369	97,316,815
2022-07-05	31.650	32.450	31.250	32.300	31.042	141,371,991
2022-07-04	30.200	31.600	30.200	31.050	29.840	123,979,560
2022-07-01	31.650	31.650	29.700	29.750	28.591	155,413,696
2022-06-30	31.700	32.150	31.200	31.650	30.417	123,782,698
2022-06-29	30.800	31.600	30.400	31.600	30.369	88,131,619
2022-06-28	31.200	31.250	30.200	31.200	29.985	75,597,634
2022-06-27	31.000	31.850	30.900	31.200	29.985	114,400,943
2022-06-24	30.750	31.150	30.150	30.300	29.120	118,296,123
2022-06-23	31.900	32.000	30.150	30.350	29.168	169,629,123
2022-06-22	32.050	32.500	30.950	31.750	30.513	237,011,603
2022-06-21	29.550	31.550	29.550	31.550	30.321	177,038,223
2022-06-20	29.950	30.250	28.700	28.700	27.582	140,370,697
2022-06-17	31.000	31.000	29.050	29.900	28.735	251,271,457
2022-06-16	33.200	33.250	31.300	31.450	30.225	104,393,487
2022-06-15	32.400	32.700	32.100	32.100	30.850	68,104,841
2022-06-14	32.150	32.500	31.700	32.350	31.090	124,633,201
2022-06-13	32.000	33.300	31.800	32.650	31.378	110,575,157
2022-06-10	33.550	33.900	32.850	32.850	31.570	126,277,692
2022-06-09	33.600	34.250	33.200	34.150	32.820	64,226,846
2022-06-08	34.500	34.600	33.600	33.850	32.531	90,488,256
2022-06-07	34.900	35.100	34.050	34.100	32.772	99,254,056
2022-06-06	35.400	35.500	34.600	34.900	33.540	111,592,640
2022-06-02	34.200	35.650	34.050	35.500	34.117	177,272,972
2022-06-01	34.300	34.550	33.950	34.200	32.868	89,477,545
2022-05-31	34.200	34.650	33.750	34.100	32.772	335,228,966
2022-05-30	33.900	34.700	33.600	34.200	32.868	164,360,918
2022-05-27	33.700	33.900	32.900	32.900	31.618	114,173,112
2022-05-26	33.550	33.950	32.650	32.850	31.570	134,965,527
2022-05-25	32.300	33.600	32.300	33.550	32.243	132,996,763
2022-05-24	32.600	32.750	31.900	31.950	30.705	92,202,276
2022-05-23	31.100	32.500	31.100	32.350	31.090	125,036,456
2022-05-20	30.950	31.250	30.500	30.700	29.504	104,823,972
2022-05-19	30.500	30.950	29.500	30.750	29.552	217,553,520
2022-05-18	32.350	32.650	31.750	31.750	30.513	101,705,222
2022-05-17	32.200	32.600	31.500	31.800	30.561	128,984,258
2022-05-16	31.900	32.550	31.300	32.250	30.994	131,323,188

← NewerPage 18 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.