Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	52.900	53.200	52.200	52.200	52.200	833,385
2026-10-19	54.000	54.100	52.700	53.100	53.100	929,403
2026-10-16	53.500	54.700	53.500	54.400	54.400	755,568
2026-10-15	53.700	53.800	53.100	53.400	53.400	764,010
2026-10-14	53.600	53.800	53.400	53.700	53.700	238,001
2026-10-13	53.000	53.600	53.000	53.400	53.400	312,152
2026-10-12	53.100	54.000	53.100	53.600	53.600	408,161
2026-10-08	53.700	53.700	53.000	53.300	53.300	212,145
2026-10-07	52.900	53.200	52.800	53.200	53.200	244,024
2026-10-06	53.100	53.200	52.700	52.700	52.700	421,111
2026-10-05	53.500	53.500	53.000	53.000	53.000	427,007
2026-10-02	53.100	53.400	53.100	53.400	53.400	344,100
2026-10-01	53.900	53.900	53.400	53.400	53.400	322,608
2026-09-30	53.400	54.100	53.400	54.000	54.000	869,200
2026-09-29	53.400	53.600	52.900	53.400	53.400	340,353
2026-09-24	54.100	54.100	53.100	53.400	53.400	471,215
2026-09-23	54.500	54.700	54.000	54.100	54.100	497,051
2026-09-22	54.500	54.500	54.000	54.300	54.300	392,410
2026-09-21	54.100	54.200	53.500	54.200	54.200	250,205
2026-09-18	54.300	54.300	53.200	54.000	54.000	613,641
2026-09-17	53.200	54.000	53.000	53.400	53.400	353,098
2026-09-16	53.100	53.100	52.600	53.000	53.000	601,013
2026-09-15	53.800	54.000	52.700	52.800	52.800	882,190
2026-09-14	53.700	54.000	53.600	53.900	53.900	289,271
2026-09-11	53.800	54.500	53.300	54.200	54.200	637,210
2026-09-10	54.900	54.900	54.100	54.200	54.200	630,062
2026-09-09	55.000	55.200	54.800	54.900	54.900	503,300
2026-09-08	55.300	55.500	55.000	55.400	55.400	283,003
2026-09-07	56.300	56.300	54.900	55.500	55.500	593,042
2026-09-04	56.000	56.000	55.100	55.900	55.900	387,207
2026-09-03	55.300	56.200	55.300	55.900	55.900	822,056
2026-09-02	55.500	55.700	54.900	55.300	55.300	551,700
2026-09-01	55.400	55.900	55.300	55.500	55.500	719,167
2026-08-31	55.100	56.100	54.700	56.100	56.100	1,419,351
2026-08-28	56.000	56.300	55.000	55.100	55.100	1,409,703
2026-08-27	56.400	56.600	55.900	56.200	56.200	704,051
2026-08-26	56.100	56.600	55.900	56.300	56.300	866,310
2026-08-25	55.700	56.400	55.700	55.800	55.800	664,290
2026-08-24	55.300	56.400	55.300	56.000	56.000	746,505
2026-08-21	56.000	56.300	55.400	55.800	55.800	1,290,702
2026-08-20	57.400	57.400	56.300	56.300	56.300	822,417
2026-08-19	56.400	57.400	56.000	57.000	57.000	1,480,111
2026-08-18	56.300	56.800	56.000	56.600	56.600	1,521,894
2026-08-17	54.300	56.100	54.300	56.000	56.000	1,038,612
2026-08-14	54.600	54.900	53.300	54.800	54.800	1,385,283
2026-08-13	55.600	55.600	54.200	54.400	54.400	1,446,930
2026-08-12	55.700	56.200	55.400	55.700	55.700	943,011
2026-08-11	55.900	56.200	55.100	56.100	56.100	900,044
2026-08-10	56.400	56.500	55.200	55.600	55.600	2,051,541
2026-08-07	55.900	57.600	55.900	57.400	57.400	1,195,900
2026-08-06	56.100	56.900	55.900	56.500	56.500	711,560
2026-08-05	56.400	57.300	56.300	56.700	56.700	1,120,202
2026-08-04	55.800	56.500	55.600	55.900	55.900	1,026,720
2026-08-03	57.300	57.500	55.700	56.500	56.500	1,568,969
2026-07-31	55.400	58.400	55.300	57.400	57.400	3,255,121
2026-07-30	54.900	55.400	54.000	54.900	54.900	1,108,307
2026-07-29	54.500	55.700	53.700	55.200	55.200	2,334,545
2026-07-28	52.900	55.400	52.500	54.700	54.700	2,844,059
2026-07-27	54.900	55.900	54.700	55.500	53.080	1,628,966
2026-07-24	55.000	55.100	53.800	54.400	52.028	2,510,579

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	2.4203 TWD
2025-09-18	6.0500 TWD
2020-09-21	1.7202 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.