Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	39.150	39.200	38.550	38.650	38.650	21,720,055
2025-07-25	38.650	39.350	38.600	38.850	38.850	42,377,615
2025-07-24	38.550	38.700	38.300	38.450	38.450	16,998,309
2025-07-23	38.000	38.400	38.000	38.400	38.400	19,185,464
2025-07-22	38.500	38.650	38.000	38.000	38.000	23,855,325
2025-07-21	38.500	38.800	38.350	38.350	38.350	20,743,356
2025-07-18	39.050	39.050	38.400	38.400	38.400	25,174,278
2025-07-17	38.700	38.900	38.550	38.900	38.900	20,341,721
2025-07-16	38.400	38.950	38.300	38.500	38.500	31,108,054
2025-07-15	38.200	38.400	38.100	38.400	38.400	11,374,796
2025-07-14	38.400	38.700	38.150	38.200	38.200	25,530,226
2025-07-11	37.700	38.650	37.650	38.150	38.150	52,944,414
2025-07-10	38.050	38.200	37.050	37.400	37.400	58,421,528
2025-07-09	38.000	38.300	37.850	38.000	38.000	62,156,558
2025-07-08	40.900	40.900	40.050	40.150	37.750	57,324,370
2025-07-07	41.400	41.450	40.850	40.900	38.455	41,115,115
2025-07-04	41.500	41.600	40.650	41.400	38.925	53,068,771
2025-07-03	41.000	41.450	40.950	41.450	38.972	41,079,864
2025-07-02	40.150	41.000	39.950	40.900	40.900	38,129,027
2025-07-01	40.050	40.350	40.000	40.050	40.050	26,408,934
2025-06-30	40.150	40.500	39.900	39.900	39.900	28,296,446
2025-06-27	39.700	40.050	39.600	40.050	40.050	28,974,046
2025-06-26	39.400	40.050	39.400	39.700	39.700	30,705,342
2025-06-25	39.400	39.800	39.250	39.550	39.550	31,081,083
2025-06-24	39.000	39.350	38.950	39.050	39.050	36,038,219
2025-06-23	37.700	38.050	37.500	37.900	37.900	34,875,345
2025-06-20	39.400	39.400	38.500	38.650	38.650	44,417,376
2025-06-19	39.550	39.700	39.200	39.200	39.200	23,162,826
2025-06-18	39.400	39.800	39.200	39.350	39.350	34,878,673
2025-06-17	39.550	39.750	39.200	39.300	39.300	41,745,677
2025-06-16	39.850	39.850	38.800	39.250	39.250	69,490,765
2025-06-13	40.450	40.600	40.000	40.000	40.000	54,741,183
2025-06-12	41.350	41.400	40.400	40.600	40.600	69,004,780
2025-06-11	40.800	41.550	40.800	41.350	41.350	65,425,230
2025-06-10	40.300	40.750	40.250	40.750	40.750	51,669,648
2025-06-09	40.400	40.650	40.000	40.200	40.200	46,210,223
2025-06-06	40.050	40.350	39.850	40.000	40.000	48,766,435
2025-06-05	41.500	41.500	40.000	40.000	40.000	80,731,157
2025-06-04	41.300	41.800	41.100	41.400	41.400	49,989,993
2025-06-03	41.150	41.600	41.000	41.000	41.000	34,096,830
2025-06-02	40.800	41.300	40.650	41.100	41.100	21,502,166
2025-05-29	41.000	41.250	40.800	40.850	40.850	28,429,889
2025-05-28	41.950	42.000	40.750	40.800	40.800	34,451,539
2025-05-27	42.250	42.550	41.650	41.650	41.650	22,041,579
2025-05-26	42.200	42.500	42.000	42.000	42.000	25,512,692
2025-05-23	42.600	43.000	42.400	42.400	42.400	18,547,578
2025-05-22	42.050	42.650	42.050	42.450	42.450	21,636,079
2025-05-21	42.550	42.600	42.250	42.400	42.400	19,792,360
2025-05-20	42.500	43.100	42.400	42.450	42.450	21,385,734
2025-05-19	43.350	43.350	42.350	42.350	42.350	32,156,505
2025-05-16	43.200	44.500	43.100	43.400	43.400	44,137,483
2025-05-15	42.850	43.300	42.600	43.200	43.200	27,649,705
2025-05-14	43.550	43.550	42.400	42.750	42.750	71,498,350
2025-05-13	43.700	44.100	43.200	43.750	43.750	28,974,055
2025-05-12	43.800	43.950	43.200	43.450	43.450	23,278,028
2025-05-09	43.400	43.800	43.200	43.500	43.500	34,083,177
2025-05-08	42.800	43.650	42.700	43.400	43.400	35,340,577
2025-05-07	43.300	43.750	42.500	42.800	42.800	69,942,742
2025-05-06	41.500	44.700	41.400	43.350	43.350	165,891,760
2025-05-05	41.250	41.800	40.550	41.150	41.150	85,038,868

← NewerPage 6 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.