Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	31.800	32.000	30.900	31.800	30.561	215,961,844
2022-05-12	34.450	34.750	31.100	31.150	29.937	317,935,573
2022-05-11	35.200	35.500	34.550	34.550	33.204	115,905,420
2022-05-10	34.100	35.700	34.000	35.700	34.309	121,202,845
2022-05-09	35.950	36.350	35.000	35.000	33.637	131,049,367
2022-05-06	35.300	36.200	35.100	36.200	34.790	93,690,872
2022-05-05	36.150	36.350	35.550	35.900	34.501	128,103,949
2022-05-04	36.000	36.450	35.500	35.700	34.309	117,974,884
2022-05-03	35.750	36.300	35.250	35.500	34.117	157,170,062
2022-04-29	34.250	35.800	34.150	35.650	34.261	199,421,080
2022-04-28	34.800	35.100	33.700	33.750	32.435	126,222,854
2022-04-27	33.700	34.600	33.150	34.600	33.252	194,690,076
2022-04-26	36.600	37.150	35.000	35.050	33.685	263,519,528
2022-04-25	35.300	36.250	34.350	36.250	34.838	189,658,751
2022-04-22	35.350	36.200	34.900	36.150	34.742	158,695,407
2022-04-21	35.150	35.700	34.900	35.650	34.261	109,354,264
2022-04-20	35.950	36.300	34.800	34.800	33.444	188,175,250
2022-04-19	35.000	35.800	34.650	35.350	33.973	194,216,464
2022-04-18	36.000	36.000	34.150	34.450	33.108	254,835,993
2022-04-15	37.050	37.200	36.100	36.300	34.886	289,752,934
2022-04-14	36.200	37.600	35.950	37.350	35.895	465,007,443
2022-04-13	35.000	36.700	34.700	35.250	33.877	573,204,033
2022-04-12	33.650	34.200	32.800	34.100	32.772	261,748,333
2022-04-11	33.650	34.100	32.600	33.650	32.339	203,026,988
2022-04-08	32.400	33.900	32.350	33.750	32.435	203,079,403
2022-04-07	33.900	34.050	32.000	32.000	30.753	233,925,963
2022-04-06	32.550	34.450	32.500	34.200	32.868	178,706,836
2022-04-01	32.000	33.100	31.900	33.000	31.714	126,309,580
2022-03-31	32.650	33.150	32.200	32.250	30.994	102,942,359
2022-03-30	33.150	33.500	32.150	32.200	30.946	119,829,551
2022-03-29	31.750	33.300	31.700	32.300	31.042	166,614,003
2022-03-28	30.050	31.550	30.000	31.250	30.033	65,598,827
2022-03-25	31.750	31.800	30.850	31.000	29.792	133,790,518
2022-03-24	32.000	32.200	31.200	31.550	30.321	159,084,847
2022-03-23	32.550	33.100	32.300	32.450	31.186	145,432,653
2022-03-22	32.900	32.950	31.850	32.200	30.946	191,105,361
2022-03-21	33.500	33.950	32.900	33.050	31.763	179,083,627
2022-03-18	33.300	34.150	32.600	33.500	32.195	274,741,032
2022-03-17	32.550	34.000	31.700	33.550	32.243	407,033,746
2022-03-16	30.650	31.000	30.100	31.000	29.792	221,926,418
2022-03-15	30.700	30.950	29.500	29.500	28.351	188,870,093
2022-03-14	30.300	30.550	29.600	29.600	28.447	109,508,150
2022-03-11	29.900	30.250	29.300	30.250	29.072	135,842,765
2022-03-10	29.650	30.600	29.450	29.800	28.639	251,490,256
2022-03-09	28.850	29.100	28.250	28.300	27.198	192,298,033
2022-03-08	28.350	29.700	27.500	27.950	26.861	306,265,554
2022-03-07	31.500	31.650	29.200	29.800	28.639	301,657,227
2022-03-04	32.100	33.050	31.850	32.050	30.801	248,793,152
2022-03-03	31.950	33.600	31.900	32.700	31.426	312,350,130
2022-03-02	31.800	32.300	30.700	31.400	30.177	312,705,313
2022-03-01	32.800	33.100	31.750	32.100	30.850	310,244,601
2022-02-25	34.150	34.500	32.250	32.250	30.994	420,665,947
2022-02-24	34.100	35.000	32.000	33.000	31.714	622,546,708
2022-02-23	32.500	35.800	32.250	35.500	34.117	468,570,698
2022-02-22	31.900	33.250	31.650	32.950	31.666	464,099,234
2022-02-21	34.300	34.500	32.400	32.400	31.138	403,323,194
2022-02-18	34.600	35.550	33.900	35.000	33.637	705,678,869
2022-02-17	31.900	34.800	31.850	34.800	33.444	609,746,944
2022-02-16	32.400	32.650	31.400	31.650	30.417	401,758,650
2022-02-15	29.700	31.950	29.600	31.250	30.033	479,408,259

← NewerPage 19 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.