Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	37.650	37.750	37.350	37.550	37.550	31,425,515
2026-01-15	37.300	37.700	36.950	37.500	37.500	34,542,432
2026-01-14	36.550	37.300	36.250	37.250	37.250	41,673,260
2026-01-13	37.200	37.300	36.350	36.550	36.550	30,717,059
2026-01-12	36.900	37.350	36.700	37.100	37.100	34,120,455
2026-01-09	36.750	37.150	36.500	36.550	36.550	28,130,707
2026-01-08	36.750	36.850	36.250	36.450	36.450	17,744,562
2026-01-07	36.300	36.850	36.150	36.700	36.700	23,997,954
2026-01-06	36.600	36.650	36.200	36.300	36.300	18,306,535
2026-01-05	36.600	36.700	36.400	36.400	36.400	17,341,056
2026-01-02	36.700	36.750	36.350	36.500	36.500	18,870,749
2025-12-31	36.500	36.700	36.300	36.550	36.550	17,870,522
2025-12-30	36.600	36.700	36.100	36.300	36.300	18,940,158
2025-12-29	36.650	37.200	36.500	36.850	36.850	23,181,483
2025-12-26	36.500	36.800	36.450	36.450	36.450	15,220,186
2025-12-24	36.350	36.550	36.300	36.500	36.500	10,828,470
2025-12-23	36.500	36.550	36.300	36.500	36.500	10,332,030
2025-12-22	36.400	36.600	36.200	36.450	36.450	15,699,130
2025-12-19	36.000	36.200	35.750	36.200	36.200	25,457,755
2025-12-18	36.000	36.000	35.700	35.850	35.850	15,836,541
2025-12-17	35.800	36.000	35.650	35.800	35.800	18,908,150
2025-12-16	35.450	35.700	35.250	35.550	35.550	27,429,159
2025-12-15	35.500	36.200	35.150	35.750	35.750	28,011,700
2025-12-12	35.750	35.800	35.300	35.300	35.300	16,366,634
2025-12-11	35.050	35.700	34.900	35.550	35.550	37,102,229
2025-12-10	34.000	35.050	33.900	34.850	34.850	25,741,619
2025-12-09	34.250	34.250	34.000	34.000	34.000	14,093,015
2025-12-08	34.400	34.550	34.100	34.300	34.300	9,310,355
2025-12-05	34.450	34.550	34.050	34.150	34.150	15,642,065
2025-12-04	34.300	34.800	34.300	34.500	34.500	13,587,663
2025-12-03	34.500	34.550	34.200	34.250	34.250	14,714,416
2025-12-02	34.400	34.550	34.100	34.500	34.500	18,094,563
2025-12-01	34.100	34.600	34.100	34.400	34.400	13,031,234
2025-11-28	34.150	34.350	34.050	34.100	34.100	11,591,996
2025-11-27	34.450	34.450	33.950	34.150	34.150	12,821,455
2025-11-26	33.700	34.300	33.700	34.300	34.300	15,647,803
2025-11-25	33.600	33.700	33.400	33.550	33.550	12,387,291
2025-11-24	33.700	33.900	33.500	33.650	33.650	31,176,341
2025-11-21	33.750	34.000	33.450	33.500	33.500	18,577,352
2025-11-20	34.000	34.100	33.650	33.750	33.750	15,379,272
2025-11-19	33.300	33.850	33.300	33.550	33.550	30,732,624
2025-11-18	33.900	33.900	33.150	33.150	33.150	45,000,969
2025-11-17	34.500	34.600	34.000	34.000	34.000	25,451,381
2025-11-14	35.100	35.150	34.450	34.500	34.500	41,404,516
2025-11-13	36.500	36.500	35.100	35.100	35.100	70,368,053
2025-11-12	36.400	36.700	36.250	36.500	36.500	20,095,765
2025-11-11	36.100	36.350	35.950	36.100	36.100	14,954,115
2025-11-10	36.400	36.400	35.600	35.700	35.700	18,607,905
2025-11-07	36.300	36.650	36.100	36.100	36.100	11,371,910
2025-11-06	36.600	36.800	36.350	36.450	36.450	15,941,554
2025-11-05	36.300	36.550	35.900	36.550	36.550	20,896,934
2025-11-04	36.200	36.750	36.000	36.300	36.300	22,006,614
2025-11-03	36.300	36.600	36.050	36.200	36.200	16,991,579
2025-10-31	36.800	36.950	36.200	36.200	36.200	25,090,518
2025-10-30	36.300	36.900	36.300	36.800	36.800	22,975,776
2025-10-29	36.250	36.550	36.250	36.250	36.250	22,644,556
2025-10-28	37.050	37.250	36.200	36.250	36.250	41,091,718
2025-10-27	37.900	38.050	37.000	37.000	37.000	58,952,311
2025-10-23	38.000	38.050	37.700	37.750	37.750	16,918,942
2025-10-22	37.900	38.200	37.750	38.100	38.100	14,798,902

← NewerPage 4 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.