Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	37.950	37.950	37.450	37.500	37.500	27,039,135
2024-10-28	37.900	38.250	37.750	37.950	37.950	36,358,312
2024-10-25	37.550	37.800	37.450	37.700	37.700	38,428,815
2024-10-24	36.950	37.700	36.750	37.550	37.550	39,204,900
2024-10-23	37.600	37.600	37.000	37.050	37.050	19,606,490
2024-10-22	37.550	37.800	37.300	37.600	37.600	30,201,461
2024-10-21	37.500	37.800	37.150	37.500	37.500	22,856,328
2024-10-18	37.250	37.650	37.200	37.300	37.300	44,587,412
2024-10-17	37.000	37.550	36.900	37.000	37.000	32,997,766
2024-10-16	36.550	37.150	36.350	37.050	37.050	60,735,671
2024-10-15	36.100	36.700	36.050	36.300	36.300	24,432,127
2024-10-14	36.200	36.200	35.800	35.950	35.950	17,927,300
2024-10-11	35.950	36.400	35.950	36.400	36.400	16,164,631
2024-10-09	36.400	36.450	35.800	35.950	35.950	18,651,662
2024-10-08	35.900	36.400	35.750	36.400	36.400	21,959,473
2024-10-07	35.850	36.150	35.850	36.150	36.150	25,621,863
2024-10-04	35.200	36.300	35.050	35.700	35.700	90,460,423
2024-10-01	37.500	37.800	37.100	37.800	37.800	28,012,385
2024-09-30	37.500	38.000	37.400	37.500	37.500	41,014,604
2024-09-27	37.450	37.700	37.150	37.500	37.500	34,708,007
2024-09-26	37.700	37.900	37.100	37.300	37.300	43,688,317
2024-09-25	38.100	38.100	37.550	37.700	37.700	40,511,966
2024-09-24	37.400	38.000	37.400	37.850	37.850	78,167,468
2024-09-23	37.250	37.500	36.900	37.350	37.350	42,949,530
2024-09-20	37.150	37.500	36.950	37.200	37.200	69,951,564
2024-09-19	36.200	37.000	36.150	37.000	37.000	95,290,406
2024-09-18	35.900	36.500	35.750	36.200	36.200	63,881,557
2024-09-16	35.900	35.950	35.550	35.900	35.900	29,218,155
2024-09-13	35.550	35.900	35.500	35.900	35.900	42,178,594
2024-09-12	35.550	35.900	35.300	35.550	35.550	42,968,360
2024-09-11	34.950	35.500	34.800	35.450	35.450	47,436,845
2024-09-10	35.000	35.150	34.400	34.700	34.700	28,675,686
2024-09-09	34.700	34.950	34.550	34.900	34.900	42,449,763
2024-09-06	35.250	35.600	35.000	35.250	35.250	48,385,713
2024-09-05	35.250	36.100	35.100	35.150	35.150	52,322,846
2024-09-04	35.100	35.550	34.350	35.150	35.150	51,182,697
2024-09-03	35.450	36.000	35.300	35.900	35.900	54,717,780
2024-09-02	35.500	35.850	35.350	35.400	35.400	28,631,224
2024-08-30	35.700	35.900	35.300	35.350	35.350	35,261,105
2024-08-29	35.050	35.600	34.800	35.600	35.600	69,545,276
2024-08-28	35.000	35.000	34.800	34.900	34.900	12,082,578
2024-08-27	34.700	35.000	34.300	35.000	35.000	27,366,770
2024-08-26	34.900	35.000	34.550	34.700	34.700	18,669,796
2024-08-23	34.600	34.900	34.450	34.750	34.750	12,486,289
2024-08-22	35.000	35.000	34.600	34.700	34.700	13,060,245
2024-08-21	35.050	35.150	34.650	34.900	34.900	34,844,105
2024-08-20	34.700	35.000	34.650	34.950	34.950	42,601,829
2024-08-19	34.550	34.600	34.150	34.500	34.500	20,149,646
2024-08-16	34.800	34.850	34.400	34.500	34.500	24,463,676
2024-08-15	34.850	34.850	34.500	34.500	34.500	22,752,626
2024-08-14	34.600	34.700	34.100	34.700	34.700	36,025,835
2024-08-13	34.450	34.950	34.150	34.450	34.450	43,440,285
2024-08-12	34.350	34.500	33.500	34.450	34.450	52,868,783
2024-08-09	32.900	33.400	32.400	33.250	33.250	42,561,415
2024-08-08	32.150	32.400	31.950	32.100	32.100	24,418,504
2024-08-07	31.500	32.750	31.500	32.600	32.600	24,311,509
2024-08-06	31.700	31.800	30.400	31.400	31.400	52,965,552
2024-08-05	33.000	33.100	30.550	30.700	30.700	89,280,604
2024-08-02	34.000	34.150	33.800	33.850	33.850	33,664,805
2024-08-01	34.550	34.550	34.250	34.550	34.550	19,767,361

← NewerPage 9 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.