Eva Airways Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.500	44.050	43.300	43.700	43.700	20,782,945
2026-10-15	43.300	43.500	42.900	43.450	43.450	20,211,724
2026-10-14	43.100	43.400	42.700	43.400	43.400	17,603,358
2026-10-13	42.300	43.000	41.900	43.000	43.000	29,260,805
2026-10-12	42.000	42.650	41.650	42.000	42.000	15,732,812
2026-10-08	41.950	41.950	41.400	41.400	41.400	10,752,009
2026-10-07	41.900	41.950	41.500	41.950	41.950	7,042,153
2026-10-06	41.900	42.400	41.500	41.550	41.550	15,257,165
2026-10-05	42.700	42.700	41.900	41.900	41.900	9,487,247
2026-10-02	42.100	42.400	41.900	42.350	42.350	8,526,957
2026-10-01	42.400	42.700	41.850	42.200	42.200	17,507,767
2026-09-30	41.950	43.150	41.850	42.850	42.850	27,435,311
2026-09-29	42.000	42.000	41.450	41.500	41.500	14,293,218
2026-09-24	42.350	42.350	41.500	42.000	42.000	20,263,844
2026-09-23	42.850	43.200	42.450	42.850	42.850	37,850,476
2026-09-22	42.200	42.500	41.750	42.500	42.500	18,211,058
2026-09-21	41.950	42.200	41.500	41.950	41.950	7,593,573
2026-09-18	42.050	42.100	41.200	41.750	41.750	33,583,730
2026-09-17	41.350	42.250	41.200	42.050	42.050	14,674,900
2026-09-16	41.400	41.550	41.000	41.300	41.300	10,930,046
2026-09-15	42.200	42.250	40.850	41.200	41.200	20,188,666
2026-09-14	42.100	42.350	41.650	42.050	42.050	10,748,938
2026-09-11	41.550	42.450	41.550	42.350	42.350	17,009,007
2026-09-10	42.400	42.400	41.650	41.800	41.800	11,932,996
2026-09-09	42.450	42.700	42.200	42.550	42.550	11,516,844
2026-09-08	42.050	42.450	41.800	42.450	42.450	10,200,056
2026-09-07	42.800	42.800	41.800	42.100	42.100	12,880,580
2026-09-04	42.750	42.750	42.100	42.500	42.500	9,973,247
2026-09-03	42.450	42.950	42.150	42.800	42.800	26,327,944
2026-09-02	42.150	42.300	41.700	42.150	42.150	18,113,352
2026-09-01	41.550	42.400	41.500	42.400	42.400	18,705,222
2026-08-31	41.750	42.050	41.450	42.000	42.000	20,915,488
2026-08-28	42.600	42.600	41.600	41.800	41.800	20,455,708
2026-08-27	43.500	43.500	42.500	42.750	42.750	24,832,582
2026-08-26	42.850	43.400	42.800	43.000	43.000	28,367,615
2026-08-25	42.650	42.750	42.000	42.200	42.200	11,355,527
2026-08-24	42.650	43.600	42.550	42.650	42.650	20,144,412
2026-08-21	42.000	42.600	41.600	42.600	42.600	26,442,739
2026-08-20	42.050	42.500	41.800	42.250	42.250	24,814,646
2026-08-19	41.750	41.850	41.050	41.600	41.600	17,617,987
2026-08-18	41.450	42.300	41.400	41.900	41.900	28,934,039
2026-08-17	40.050	41.800	39.900	41.800	41.800	45,677,618
2026-08-14	40.650	40.650	39.200	39.900	39.900	55,183,770
2026-08-13	41.900	41.950	40.800	41.000	41.000	32,274,717
2026-08-12	41.900	42.600	41.450	42.150	42.150	22,091,225
2026-08-11	42.000	42.150	41.200	41.750	41.750	36,429,332
2026-08-10	43.000	43.000	41.500	42.650	42.650	40,109,545
2026-08-07	43.200	44.600	42.800	44.400	44.400	37,169,067
2026-08-06	43.700	43.950	43.100	43.250	43.250	19,925,095
2026-08-05	44.000	44.550	43.550	43.800	43.800	44,975,379
2026-08-04	42.850	44.150	42.000	43.800	43.800	49,491,815
2026-08-03	43.300	43.800	42.900	43.700	43.700	40,188,850
2026-07-31	42.500	43.850	42.300	43.300	43.300	68,777,708
2026-07-30	41.600	41.850	41.050	41.750	41.750	52,786,396
2026-07-29	43.000	43.400	40.750	41.450	41.450	47,287,363
2026-07-28	41.650	42.950	41.500	42.750	42.750	71,830,841
2026-07-27	41.500	42.150	41.300	41.950	41.950	48,591,181
2026-07-24	40.350	40.750	40.100	40.700	40.700	31,260,698
2026-07-23	42.300	42.300	40.350	40.850	40.850	38,147,284
2026-07-22	42.600	43.650	41.950	42.100	42.100	39,113,739

Page 1 of 3 · 125 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.