Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	29.650	30.000	28.850	29.100	27.966	272,276,246
2022-02-11	28.850	30.150	28.550	30.150	28.975	336,211,565
2022-02-10	28.950	29.300	28.150	28.850	27.726	251,497,476
2022-02-09	27.950	28.800	27.850	28.400	27.294	245,388,406
2022-02-08	26.000	28.000	25.950	27.350	26.285	229,856,823
2022-02-07	24.900	26.400	24.750	26.400	25.372	122,731,101
2022-01-26	23.550	24.250	23.550	24.000	23.065	34,969,921
2022-01-25	24.250	24.250	23.550	23.550	22.633	51,606,334
2022-01-24	23.650	24.600	23.500	24.350	23.401	60,470,102
2022-01-21	24.900	25.050	24.050	24.350	23.401	65,044,850
2022-01-20	25.000	25.500	24.700	25.300	24.314	38,426,590
2022-01-19	25.450	25.800	25.000	25.100	24.122	53,257,651
2022-01-18	25.900	26.150	25.600	25.600	24.603	35,352,009
2022-01-17	25.250	26.050	25.100	25.900	24.891	41,398,732
2022-01-14	25.250	25.550	24.900	25.450	24.459	59,239,567
2022-01-13	25.200	25.600	24.800	25.100	24.122	69,966,787
2022-01-12	26.350	26.550	25.250	25.300	24.314	82,875,211
2022-01-11	26.350	26.650	26.000	26.150	25.131	51,528,022
2022-01-10	26.900	27.200	26.200	26.250	25.227	79,050,048
2022-01-07	27.600	27.950	25.100	27.000	25.948	186,105,472
2022-01-06	27.200	27.750	26.900	27.300	26.237	67,424,948
2022-01-05	26.950	27.800	26.900	27.300	26.237	77,977,151
2022-01-04	27.200	27.250	26.550	27.250	26.188	81,994,573
2022-01-03	28.250	28.300	26.600	26.850	25.804	117,143,905
2021-12-30	27.550	27.950	27.250	27.950	26.861	79,797,385
2021-12-29	27.600	28.100	27.150	27.250	26.188	83,680,712
2021-12-28	27.250	27.600	27.150	27.400	26.333	61,102,906
2021-12-27	26.800	27.400	26.400	27.400	26.333	79,895,392
2021-12-24	27.000	27.800	26.800	26.800	25.756	119,306,641
2021-12-23	26.900	27.050	26.550	26.600	25.564	48,884,250
2021-12-22	27.000	27.200	26.600	26.600	25.564	55,516,103
2021-12-21	26.850	27.000	26.400	26.750	25.708	72,479,882
2021-12-20	26.450	27.400	26.100	27.250	26.188	86,645,666
2021-12-17	26.700	27.350	26.300	26.400	25.372	88,789,669
2021-12-16	27.600	27.800	26.600	26.800	25.756	138,655,995
2021-12-15	26.500	27.500	26.300	27.250	26.188	141,605,732
2021-12-14	27.350	27.800	26.200	26.200	25.179	232,616,535
2021-12-13	29.800	29.900	27.600	27.600	26.525	302,809,530
2021-12-10	29.750	30.550	29.100	29.300	28.159	370,875,202
2021-12-09	29.200	30.300	29.000	30.100	28.927	481,664,888
2021-12-08	27.500	28.950	27.200	28.650	27.534	319,738,924
2021-12-07	27.000	27.900	26.300	27.900	26.813	296,825,291
2021-12-06	25.050	26.400	25.050	26.200	25.179	133,634,170
2021-12-03	25.900	26.300	25.050	25.150	24.170	142,456,783
2021-12-02	24.850	25.500	24.600	25.000	24.026	148,520,635
2021-12-01	24.700	25.850	24.200	25.850	24.843	139,901,429
2021-11-30	25.000	26.050	24.650	25.200	24.218	220,957,220
2021-11-29	24.200	24.750	23.500	23.750	22.825	301,590,935
2021-11-26	27.800	28.050	25.850	25.850	24.843	416,927,468
2021-11-25	28.800	29.350	28.150	28.700	27.582	395,075,855
2021-11-24	26.050	28.350	26.000	28.350	27.246	351,059,831
2021-11-23	26.500	27.000	25.750	25.800	24.795	236,240,148
2021-11-22	27.450	28.000	26.350	26.400	25.372	262,536,653
2021-11-19	28.350	28.500	27.000	27.200	26.140	265,707,875
2021-11-18	29.000	29.000	27.850	28.300	27.198	278,538,711
2021-11-17	28.200	29.300	27.850	29.250	28.111	391,987,740
2021-11-16	27.500	29.400	26.900	28.000	26.909	690,524,356
2021-11-15	26.450	26.850	25.400	26.750	25.708	249,370,497
2021-11-12	27.000	27.250	25.500	26.400	25.372	330,094,049
2021-11-11	25.600	27.700	25.350	27.100	26.044	394,713,669

← NewerPage 20 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.