Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	38.650	39.400	38.400	39.000	39.000	29,025,791
2025-04-30	38.550	38.600	38.050	38.500	38.500	25,209,029
2025-04-29	38.400	38.650	38.150	38.550	38.550	19,537,210
2025-04-28	38.800	38.900	38.350	38.600	38.600	14,461,671
2025-04-25	39.600	39.700	38.700	38.700	38.700	16,931,046
2025-04-24	39.550	39.750	39.000	39.000	39.000	15,161,766
2025-04-23	38.400	40.000	38.400	39.650	39.650	25,945,622
2025-04-22	38.000	38.700	37.650	37.650	37.650	17,882,733
2025-04-21	39.200	39.550	38.450	38.450	38.450	14,956,296
2025-04-18	39.300	39.950	39.050	39.600	39.600	22,925,140
2025-04-17	39.850	39.900	39.050	39.200	39.200	22,375,299
2025-04-16	40.200	40.700	39.800	40.000	40.000	29,214,409
2025-04-15	40.050	40.950	40.050	40.200	40.200	34,104,401
2025-04-14	42.700	43.500	40.400	40.400	40.400	101,000,715
2025-04-11	35.500	40.500	35.500	40.500	40.500	81,043,847
2025-04-10	36.850	36.850	36.850	36.850	36.850	6,864,598
2025-04-09	36.250	36.900	33.500	33.500	33.500	64,864,133
2025-04-08	35.700	37.050	35.650	36.750	36.750	56,649,155
2025-04-07	37.300	37.300	37.300	37.300	37.300	11,564,422
2025-04-02	41.450	42.000	41.150	41.400	41.400	18,742,921
2025-04-01	40.700	42.100	40.650	41.650	41.650	18,226,098
2025-03-31	41.950	42.000	40.550	40.550	40.550	44,821,835
2025-03-28	43.350	43.450	42.300	42.700	42.700	40,031,150
2025-03-27	43.750	43.800	43.000	43.550	43.550	41,447,508
2025-03-26	43.750	44.050	43.650	43.950	43.950	20,362,139
2025-03-25	44.050	44.150	43.450	43.750	43.750	28,074,738
2025-03-24	43.700	44.250	43.250	43.800	43.800	36,846,748
2025-03-21	43.650	43.800	43.150	43.800	43.800	41,848,685
2025-03-20	43.000	43.700	42.800	43.700	43.700	30,169,658
2025-03-19	42.750	43.150	42.600	42.600	42.600	20,557,101
2025-03-18	42.650	43.250	42.500	42.750	42.750	21,431,963
2025-03-17	43.350	43.800	42.550	42.550	42.550	46,989,620
2025-03-14	42.750	43.450	42.200	43.250	43.250	55,603,152
2025-03-13	45.000	45.050	42.750	42.800	42.800	79,586,767
2025-03-12	45.300	45.350	44.550	44.900	44.900	34,894,201
2025-03-11	44.600	45.500	44.000	45.250	45.250	55,359,224
2025-03-10	45.100	45.500	44.900	45.250	45.250	31,422,685
2025-03-07	45.200	45.500	44.700	45.250	45.250	38,912,955
2025-03-06	44.400	45.700	44.300	45.200	45.200	60,733,801
2025-03-05	44.200	44.450	43.900	44.100	44.100	26,217,365
2025-03-04	43.100	44.050	42.850	44.050	44.050	32,369,825
2025-03-03	42.550	43.250	42.450	43.250	43.250	19,899,103
2025-02-27	43.150	43.550	42.550	43.000	43.000	37,475,998
2025-02-26	43.100	43.500	43.050	43.050	43.050	16,795,069
2025-02-25	43.150	43.600	43.100	43.100	43.100	15,836,135
2025-02-24	42.700	43.750	42.600	43.450	43.450	27,668,351
2025-02-21	43.100	43.400	42.500	42.900	42.900	30,812,393
2025-02-20	43.800	43.850	43.150	43.150	43.150	34,677,367
2025-02-19	44.000	44.000	43.400	43.750	43.750	31,689,805
2025-02-18	44.600	44.750	43.750	44.050	44.050	34,001,454
2025-02-17	43.250	44.300	43.150	44.250	44.250	22,086,281
2025-02-14	43.600	43.950	43.150	43.250	43.250	39,782,790
2025-02-13	43.600	43.900	43.250	43.600	43.600	29,963,768
2025-02-12	44.100	44.350	43.300	43.450	43.450	42,339,167
2025-02-11	44.650	44.850	43.750	43.800	43.800	35,225,780
2025-02-10	44.550	44.850	43.700	44.350	44.350	46,724,698
2025-02-07	45.900	46.100	44.300	44.550	44.550	61,869,838
2025-02-06	46.150	46.300	45.900	46.000	46.000	16,006,652
2025-02-05	45.750	46.600	45.750	46.150	46.150	18,674,256
2025-02-04	46.700	46.750	45.250	45.300	45.300	27,607,597

← NewerPage 7 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.