Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	47.000	47.900	45.850	46.300	46.300	41,481,846
2025-01-22	47.350	48.000	47.300	47.700	47.700	31,956,555
2025-01-21	47.050	47.400	46.800	46.900	46.900	14,405,728
2025-01-20	48.050	48.050	46.900	47.250	47.250	29,740,624
2025-01-17	46.850	48.300	46.800	47.650	47.650	64,817,642
2025-01-16	46.600	46.800	45.800	46.400	46.400	26,890,707
2025-01-15	46.600	47.050	46.100	46.100	46.100	22,287,221
2025-01-14	45.900	46.700	45.900	46.600	46.600	23,764,804
2025-01-13	46.500	47.050	45.600	45.950	45.950	31,939,814
2025-01-10	45.950	46.700	45.350	46.600	46.600	21,599,174
2025-01-09	47.150	47.200	45.750	45.900	45.900	35,759,666
2025-01-08	47.100	47.650	46.850	47.200	47.200	36,429,480
2025-01-07	47.500	47.500	46.750	46.900	46.900	36,916,358
2025-01-06	47.150	47.600	46.600	47.300	47.300	49,091,692
2025-01-03	46.250	47.300	46.050	47.000	47.000	62,574,701
2025-01-02	44.350	46.800	44.350	46.350	46.350	65,511,819
2024-12-31	45.350	45.400	44.250	44.350	44.350	35,807,269
2024-12-30	45.850	46.000	45.400	45.450	45.450	17,905,755
2024-12-27	46.000	46.050	45.550	45.700	45.700	23,469,167
2024-12-26	45.850	46.400	45.350	46.250	46.250	68,139,314
2024-12-25	46.050	46.050	45.150	45.750	45.750	69,714,141
2024-12-24	45.950	46.300	45.300	46.050	46.050	78,582,868
2024-12-23	44.800	45.900	44.450	45.900	45.900	78,345,732
2024-12-20	44.600	45.000	44.000	44.600	44.600	89,840,221
2024-12-19	44.500	45.100	44.200	44.550	44.550	58,332,903
2024-12-18	44.800	46.300	44.750	45.300	45.300	85,086,684
2024-12-17	43.700	45.850	43.700	44.450	44.450	75,445,018
2024-12-16	44.500	44.500	43.400	43.750	43.750	58,346,659
2024-12-13	44.950	45.250	43.700	44.350	44.350	65,273,027
2024-12-12	45.700	45.900	44.700	45.100	45.100	56,305,294
2024-12-11	45.550	46.350	44.700	45.050	45.050	54,881,170
2024-12-10	47.300	47.600	45.650	46.200	46.200	72,022,453
2024-12-09	45.400	48.250	45.200	47.500	47.500	117,873,954
2024-12-06	45.300	45.300	44.550	45.000	45.000	34,600,592
2024-12-05	44.950	45.400	44.750	44.950	44.950	41,480,465
2024-12-04	45.000	45.450	44.600	45.000	45.000	64,433,245
2024-12-03	43.600	45.300	43.300	44.600	44.600	94,534,094
2024-12-02	41.800	43.500	41.750	43.500	43.500	86,800,855
2024-11-29	41.350	41.750	41.000	41.550	41.550	32,526,570
2024-11-28	41.750	42.000	41.450	41.850	41.850	31,515,584
2024-11-27	41.700	42.200	41.500	41.700	41.700	58,743,191
2024-11-26	40.350	41.300	40.350	41.200	41.200	53,436,877
2024-11-25	41.700	41.700	39.950	40.150	40.150	115,311,778
2024-11-22	41.600	41.750	41.250	41.500	41.500	29,559,523
2024-11-21	41.700	41.900	40.750	41.150	41.150	50,565,783
2024-11-20	41.700	41.700	41.700	41.700	41.700	64,536,218
2024-11-19	41.150	41.850	41.050	41.550	41.550	47,740,060
2024-11-18	42.000	42.200	40.850	41.150	41.150	85,775,469
2024-11-15	40.650	41.650	40.550	41.650	41.650	99,604,762
2024-11-14	39.950	40.900	39.750	40.500	40.500	96,745,712
2024-11-13	39.600	39.850	39.300	39.850	39.850	44,024,884
2024-11-12	39.200	39.850	39.000	39.500	39.500	54,208,243
2024-11-11	38.650	39.350	38.600	39.250	39.250	77,370,398
2024-11-08	38.400	38.750	38.100	38.400	38.400	31,144,076
2024-11-07	37.900	38.400	37.850	38.400	38.400	64,371,547
2024-11-06	37.950	38.000	37.600	37.800	37.800	14,143,174
2024-11-05	37.700	37.900	37.450	37.900	37.900	19,796,569
2024-11-04	37.500	37.900	37.500	37.800	37.800	20,501,249
2024-11-01	36.350	37.550	36.300	37.500	37.500	35,841,753
2024-10-30	37.500	37.750	37.300	37.350	37.350	20,589,406

← NewerPage 8 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.