Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	37.900	38.200	37.750	38.100	38.100	14,798,902
2025-10-21	38.150	38.300	37.700	37.700	37.700	27,718,089
2025-10-20	38.400	38.500	38.000	38.100	38.100	19,410,405
2025-10-17	38.050	38.800	38.000	38.350	38.350	37,246,554
2025-10-16	37.800	38.100	37.700	37.900	37.900	14,742,859
2025-10-15	37.800	37.900	37.500	37.650	37.650	15,126,540
2025-10-14	37.300	38.400	37.300	37.550	37.550	33,574,600
2025-10-13	37.250	37.600	37.050	37.300	37.300	33,717,092
2025-10-09	38.200	38.250	37.850	37.850	37.850	14,578,353
2025-10-08	38.250	38.650	38.050	38.050	38.050	14,862,950
2025-10-07	37.900	38.500	37.750	38.300	38.300	21,059,289
2025-10-03	37.900	38.050	37.800	37.850	37.850	10,944,125
2025-10-02	37.850	38.200	37.800	37.900	37.900	11,168,722
2025-10-01	38.300	38.300	37.800	37.800	37.800	18,581,386
2025-09-30	38.300	38.400	38.050	38.100	38.100	13,277,381
2025-09-29	38.050	38.050	38.050	38.050	38.050	0
2025-09-26	38.700	38.700	38.000	38.050	38.050	16,571,978
2025-09-25	38.600	38.800	38.450	38.450	38.450	18,315,505
2025-09-24	38.900	38.900	38.500	38.500	38.500	15,492,711
2025-09-23	38.700	39.000	38.550	38.850	38.850	17,918,416
2025-09-22	38.950	38.950	38.600	38.650	38.650	13,712,963
2025-09-19	38.800	38.900	38.400	38.550	38.550	21,102,406
2025-09-18	38.900	39.100	38.600	38.700	38.700	16,341,330
2025-09-17	38.050	40.900	38.000	38.700	38.700	46,046,311
2025-09-16	37.800	37.900	37.600	37.750	37.750	15,835,535
2025-09-15	37.900	38.050	37.600	37.600	37.600	18,758,228
2025-09-12	38.050	38.050	37.650	37.750	37.750	29,076,088
2025-09-11	39.550	39.550	37.850	37.900	37.900	83,543,325
2025-09-10	39.600	39.800	39.400	39.600	39.600	24,986,682
2025-09-09	39.800	39.850	39.500	39.650	39.650	12,049,140
2025-09-08	39.600	39.800	39.350	39.750	39.750	14,481,157
2025-09-05	39.750	39.800	39.400	39.550	39.550	13,066,468
2025-09-04	39.550	39.800	39.500	39.650	39.650	17,682,727
2025-09-03	39.500	39.600	39.400	39.550	39.550	12,008,470
2025-09-02	39.000	39.600	38.800	39.450	39.450	25,251,058
2025-09-01	38.850	39.150	38.700	39.000	39.000	11,707,119
2025-08-29	39.150	39.200	38.850	38.850	38.850	17,185,548
2025-08-28	39.000	39.600	38.800	39.050	39.050	15,970,465
2025-08-27	39.200	39.350	38.950	39.000	39.000	14,062,544
2025-08-26	39.400	39.400	39.000	39.000	39.000	20,705,799
2025-08-25	39.700	39.700	39.350	39.500	39.500	13,942,055
2025-08-22	40.050	40.100	39.450	39.450	39.450	15,425,511
2025-08-21	39.200	40.000	39.150	39.950	39.950	23,055,239
2025-08-20	39.450	39.450	38.900	38.900	38.900	24,668,200
2025-08-19	39.850	39.900	39.300	39.500	39.500	28,722,513
2025-08-18	40.000	40.350	39.650	40.100	40.100	31,056,340
2025-08-15	39.900	39.900	39.500	39.900	39.900	18,531,562
2025-08-14	39.550	39.900	39.500	39.800	39.800	23,320,348
2025-08-13	39.050	39.500	39.000	39.450	39.450	39,950,204
2025-08-12	38.700	38.800	38.600	38.800	38.800	11,136,680
2025-08-11	38.600	38.900	38.500	38.700	38.700	19,719,773
2025-08-08	38.450	38.700	38.450	38.600	38.600	14,814,296
2025-08-07	38.800	38.850	38.400	38.400	38.400	17,897,372
2025-08-06	38.300	38.800	38.300	38.600	38.600	22,061,480
2025-08-05	38.200	38.350	38.150	38.200	38.200	15,345,196
2025-08-04	37.800	38.300	37.800	38.150	38.150	15,057,780
2025-08-01	37.650	38.150	37.400	38.050	38.050	18,022,068
2025-07-31	38.050	38.200	37.700	37.850	37.850	27,227,029
2025-07-30	38.500	38.500	38.000	38.050	38.050	26,725,831
2025-07-29	38.650	38.800	38.150	38.200	38.200	26,601,413

← NewerPage 5 of 21 · 1,219 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.