Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	33.800	34.000	33.550	33.750	33.750	23,963,232
2026-04-23	34.850	34.900	33.600	33.750	33.750	64,289,725
2026-04-22	35.350	35.400	34.800	35.050	35.050	28,942,497
2026-04-21	35.500	35.500	35.200	35.350	35.350	19,481,897
2026-04-20	35.350	35.500	35.000	35.250	35.250	24,077,327
2026-04-17	35.500	35.500	35.100	35.300	35.300	19,344,256
2026-04-16	35.000	35.250	34.900	35.250	35.250	16,013,291
2026-04-15	35.200	35.350	34.750	34.750	34.750	27,857,937
2026-04-14	35.200	35.250	35.000	35.150	35.150	17,266,324
2026-04-13	35.000	35.150	34.550	35.100	35.100	19,410,996
2026-04-10	34.800	34.900	34.600	34.850	34.850	15,116,938
2026-04-09	35.000	35.150	34.350	34.800	34.800	16,144,016
2026-04-08	35.000	35.200	34.850	35.200	35.200	13,663,741
2026-04-07	35.150	35.150	34.500	34.500	34.500	8,181,888
2026-04-02	35.300	35.400	34.850	34.950	34.950	13,434,442
2026-04-01	34.800	35.000	34.600	35.000	35.000	14,640,745
2026-03-31	34.350	34.450	33.850	33.950	33.950	25,227,459
2026-03-30	34.400	35.200	34.350	34.650	34.650	21,917,319
2026-03-27	35.750	35.750	34.950	35.450	35.450	21,967,676
2026-03-26	35.100	35.950	35.100	35.350	35.350	17,226,119
2026-03-25	36.000	36.000	35.150	35.650	35.650	20,873,030
2026-03-24	35.600	36.100	35.250	35.300	35.300	32,182,572
2026-03-23	34.100	35.100	33.800	34.850	34.850	46,324,425
2026-03-20	34.550	34.950	34.300	34.800	34.800	35,181,894
2026-03-19	35.050	35.200	34.450	34.650	34.650	42,939,466
2026-03-18	35.850	35.850	35.250	35.500	35.500	27,649,597
2026-03-17	34.950	35.750	34.700	35.700	35.700	32,870,019
2026-03-16	34.850	35.000	34.300	34.800	34.800	41,083,527
2026-03-13	33.700	34.250	33.250	33.550	33.550	27,501,169
2026-03-12	33.900	34.300	33.700	33.700	33.700	26,684,150
2026-03-11	33.000	34.250	32.950	33.900	33.900	53,324,030
2026-03-10	33.250	33.250	32.150	32.600	32.600	39,630,822
2026-03-09	33.000	33.500	32.200	32.500	32.500	68,478,162
2026-03-06	33.700	34.400	33.650	34.250	34.250	28,268,233
2026-03-05	34.550	34.650	33.900	34.050	34.050	39,871,575
2026-03-04	34.650	34.750	33.850	33.850	33.850	47,082,118
2026-03-03	35.850	36.000	35.050	35.400	35.400	51,508,632
2026-03-02	36.700	36.700	35.700	36.300	36.300	69,764,951
2026-02-26	38.050	38.400	37.650	38.000	38.000	51,363,549
2026-02-25	38.100	38.200	37.850	37.950	37.950	28,813,389
2026-02-24	38.050	38.100	37.800	38.000	38.000	34,441,591
2026-02-23	39.000	39.050	38.000	38.000	38.000	39,939,217
2026-02-11	39.000	39.050	38.450	38.850	38.850	30,957,378
2026-02-10	38.850	39.150	38.650	39.000	39.000	31,893,750
2026-02-09	38.750	38.950	38.500	38.800	38.800	26,033,044
2026-02-06	38.550	38.650	38.200	38.600	38.600	24,247,427
2026-02-05	38.350	38.800	38.300	38.450	38.450	25,913,839
2026-02-04	38.050	38.400	37.850	38.400	38.400	22,435,739
2026-02-03	37.850	38.550	37.800	38.050	38.050	32,489,768
2026-02-02	37.400	37.750	37.100	37.500	37.500	19,914,634
2026-01-30	37.950	38.150	37.250	37.400	37.400	25,695,259
2026-01-29	38.100	38.150	37.600	37.950	37.950	24,592,043
2026-01-28	38.500	38.950	38.000	38.100	38.100	30,063,579
2026-01-27	38.550	38.750	38.100	38.300	38.300	27,616,670
2026-01-26	38.800	38.800	38.100	38.500	38.500	24,449,265
2026-01-23	39.450	39.500	38.550	38.800	38.800	42,306,274
2026-01-22	38.850	39.500	38.600	39.200	39.200	73,014,340
2026-01-21	38.200	38.950	38.150	38.300	38.300	57,483,096
2026-01-20	37.300	38.850	37.250	38.200	38.200	83,723,744
2026-01-19	37.350	37.500	37.150	37.150	37.150	32,496,502

← NewerPage 3 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.