Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	41.900	42.500	41.800	42.300	42.300	34,613,635
2026-07-20	41.650	41.900	40.750	41.200	41.200	37,109,791
2026-07-17	41.700	42.100	41.150	41.200	41.200	37,695,267
2026-07-16	42.150	42.650	41.650	41.900	41.900	26,845,615
2026-07-15	41.300	42.200	40.650	42.150	42.150	52,004,610
2026-07-14	40.500	41.050	39.900	40.800	40.800	81,337,094
2026-07-13	40.000	41.250	39.800	40.750	40.750	92,169,405
2026-07-10	39.600	39.600	39.600	39.600	39.600	0
2026-07-09	40.000	40.000	38.750	39.600	39.600	72,004,090
2026-07-08	40.000	41.950	39.200	39.850	39.850	110,506,643
2026-07-07	43.500	43.500	42.000	42.400	40.400	66,121,695
2026-07-06	44.000	44.050	43.450	43.550	41.496	40,879,096
2026-07-03	44.000	44.300	43.400	43.850	41.782	38,926,428
2026-07-02	44.000	44.100	43.150	43.900	41.829	30,075,739
2026-07-01	45.000	45.000	43.300	43.900	43.900	58,969,320
2026-06-30	44.100	44.900	43.800	44.900	44.900	62,617,324
2026-06-29	44.650	45.000	43.650	43.900	43.900	43,839,403
2026-06-26	44.450	44.850	43.550	43.800	43.800	46,061,913
2026-06-25	44.600	45.650	44.150	44.500	44.500	69,387,696
2026-06-24	42.950	44.800	42.550	44.000	44.000	89,216,136
2026-06-23	41.950	43.100	41.500	42.950	42.950	87,050,078
2026-06-22	41.900	42.000	40.700	41.650	41.650	53,864,265
2026-06-18	43.300	43.700	42.250	42.550	42.550	65,127,485
2026-06-17	40.350	43.300	40.050	42.550	42.550	191,430,222
2026-06-16	40.200	40.500	39.300	39.750	39.750	43,046,207
2026-06-15	40.000	40.450	39.400	39.950	39.950	78,073,546
2026-06-12	38.100	39.400	38.050	38.700	38.700	75,356,236
2026-06-11	37.000	37.800	36.750	37.700	37.700	41,820,517
2026-06-10	37.000	37.750	36.900	37.250	37.250	42,184,487
2026-06-09	36.350	37.350	36.350	37.000	37.000	37,126,133
2026-06-08	36.250	36.600	35.850	36.400	36.400	52,582,945
2026-06-05	37.950	38.100	37.350	37.700	37.700	39,293,891
2026-06-04	37.550	38.400	37.300	37.900	37.900	59,002,696
2026-06-03	37.800	38.450	37.300	37.700	37.700	80,883,946
2026-06-02	37.400	37.800	36.650	37.250	37.250	84,239,218
2026-06-01	36.450	37.850	36.300	37.700	37.700	80,125,373
2026-05-29	35.950	36.700	35.650	36.050	36.050	122,730,874
2026-05-28	35.500	36.250	35.300	35.300	35.300	86,103,797
2026-05-27	35.200	35.450	34.800	34.800	34.800	67,200,134
2026-05-26	35.800	36.050	35.200	35.200	35.200	66,739,427
2026-05-25	36.000	36.100	35.450	35.450	35.450	65,979,625
2026-05-22	35.500	35.650	35.100	35.500	35.500	45,157,305
2026-05-21	34.800	35.450	34.700	35.300	35.300	44,919,769
2026-05-20	34.750	34.750	34.300	34.300	34.300	28,728,324
2026-05-19	34.100	34.850	34.100	34.450	34.450	21,550,924
2026-05-18	34.500	34.750	34.100	34.100	34.100	26,271,452
2026-05-15	35.200	35.400	34.650	34.650	34.650	23,173,355
2026-05-14	35.500	36.200	34.950	35.000	35.000	36,950,858
2026-05-13	35.000	35.000	34.350	34.450	34.450	21,467,282
2026-05-12	35.750	35.900	35.050	35.100	35.100	35,455,439
2026-05-11	35.900	36.000	35.700	35.850	35.850	23,548,805
2026-05-08	35.400	35.700	35.200	35.650	35.650	34,255,347
2026-05-07	34.200	35.500	34.200	35.400	35.400	43,904,706
2026-05-06	34.200	34.250	33.700	33.950	33.950	34,520,454
2026-05-05	33.750	34.300	33.400	34.000	34.000	22,109,478
2026-05-04	33.550	33.900	33.500	33.800	33.800	16,033,185
2026-04-30	33.950	34.200	33.500	33.500	33.500	26,037,241
2026-04-29	33.600	34.050	33.500	34.000	34.000	21,769,473
2026-04-28	33.400	33.600	33.250	33.350	33.350	21,572,373
2026-04-27	33.550	33.650	33.200	33.350	33.350	28,896,070

← NewerPage 2 of 3 · 125 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.