Eva Airways Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 24.900 | 26.050 | 24.350 | 25.750 | 24.747 | 407,917,785 |
| 2021-11-09 | 23.550 | 24.950 | 23.000 | 24.950 | 23.978 | 339,398,659 |
| 2021-11-08 | 22.500 | 23.700 | 21.950 | 23.500 | 22.585 | 318,692,103 |
| 2021-11-05 | 21.600 | 21.750 | 21.000 | 21.600 | 20.759 | 108,900,767 |
| 2021-11-04 | 21.450 | 22.100 | 21.000 | 21.000 | 20.182 | 181,593,451 |
| 2021-11-03 | 20.950 | 21.200 | 20.350 | 20.700 | 19.894 | 135,551,666 |
| 2021-11-02 | 19.850 | 21.100 | 19.700 | 20.500 | 19.701 | 207,004,901 |
| 2021-11-01 | 19.150 | 20.150 | 19.100 | 19.650 | 18.885 | 125,709,641 |
| 2021-10-29 | 18.500 | 19.000 | 18.300 | 18.850 | 18.116 | 38,168,618 |
| 2021-10-28 | 18.150 | 18.750 | 18.100 | 18.600 | 17.875 | 41,101,345 |
| 2021-10-27 | 18.250 | 18.350 | 18.150 | 18.150 | 17.443 | 14,607,883 |
| 2021-10-26 | 18.500 | 18.500 | 18.200 | 18.300 | 17.587 | 12,611,397 |
| 2021-10-25 | 18.300 | 18.650 | 18.250 | 18.350 | 17.635 | 16,697,992 |
| 2021-10-22 | 18.500 | 18.500 | 18.200 | 18.200 | 17.491 | 19,725,220 |
| 2021-10-21 | 18.800 | 18.900 | 18.400 | 18.400 | 17.683 | 18,572,950 |
| 2021-10-20 | 18.900 | 19.050 | 18.650 | 18.650 | 17.923 | 16,995,273 |
← NewerPage 21 of 21 · 1,216 trading days
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.