Tigerair Taiwan Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 59.500 | 60.100 | 58.600 | 60.000 | 53.425 | 345,099 |
| 2024-07-30 | 59.800 | 60.300 | 58.800 | 59.800 | 53.247 | 641,350 |
| 2024-07-29 | 61.900 | 61.900 | 59.500 | 60.000 | 53.425 | 1,643,159 |
| 2024-07-26 | 63.900 | 64.600 | 61.300 | 61.400 | 54.672 | 1,096,885 |
| 2024-07-23 | 64.300 | 65.700 | 63.300 | 65.000 | 57.877 | 908,027 |
| 2024-07-22 | 61.900 | 66.500 | 61.900 | 64.600 | 57.521 | 1,840,136 |
| 2024-07-19 | 61.200 | 62.000 | 60.200 | 61.800 | 55.028 | 1,153,990 |
| 2024-07-18 | 60.800 | 62.000 | 60.000 | 61.800 | 55.028 | 1,053,939 |
| 2024-07-17 | 62.100 | 62.900 | 61.100 | 61.500 | 54.761 | 1,297,816 |
| 2024-07-16 | 63.800 | 64.500 | 60.500 | 61.700 | 54.939 | 2,407,352 |
| 2024-07-15 | 67.500 | 68.700 | 63.500 | 63.700 | 56.719 | 2,740,508 |
| 2024-07-12 | 69.500 | 70.500 | 67.000 | 67.000 | 59.658 | 1,798,915 |
| 2024-07-11 | 74.600 | 74.700 | 66.600 | 70.000 | 62.329 | 3,230,749 |
| 2024-07-10 | 73.500 | 74.200 | 71.700 | 74.000 | 65.891 | 1,469,273 |
| 2024-07-09 | 72.000 | 73.500 | 70.200 | 73.500 | 65.446 | 2,176,543 |
| 2024-07-08 | 71.200 | 73.200 | 71.200 | 71.800 | 63.932 | 5,981,803 |
| 2024-07-05 | 65.500 | 67.000 | 65.200 | 66.600 | 59.302 | 1,358,386 |
| 2024-07-04 | 63.200 | 65.200 | 63.200 | 65.200 | 58.055 | 1,306,249 |
| 2024-07-03 | 62.300 | 63.600 | 61.000 | 63.200 | 56.274 | 945,809 |
| 2024-07-02 | 62.000 | 63.000 | 61.900 | 62.200 | 55.384 | 965,800 |
| 2024-07-01 | 59.500 | 62.600 | 58.600 | 61.800 | 55.028 | 1,345,340 |
| 2024-06-28 | 58.600 | 60.000 | 58.200 | 59.000 | 52.535 | 1,047,130 |
| 2024-06-27 | 58.600 | 61.000 | 58.400 | 58.600 | 52.178 | 1,703,494 |
| 2024-06-26 | 57.500 | 60.000 | 57.500 | 59.100 | 52.624 | 2,770,228 |
| 2024-06-25 | 55.000 | 57.500 | 54.500 | 57.300 | 51.021 | 2,002,585 |
| 2024-06-24 | 52.500 | 55.300 | 52.500 | 54.100 | 48.171 | 2,532,963 |
| 2024-06-21 | 51.800 | 53.100 | 51.100 | 52.400 | 46.658 | 829,640 |
| 2024-06-20 | 50.500 | 52.200 | 50.300 | 51.900 | 46.213 | 1,517,408 |
| 2024-06-19 | 50.100 | 51.100 | 49.950 | 50.400 | 44.877 | 1,003,491 |
| 2024-06-18 | 49.300 | 51.300 | 49.050 | 50.100 | 44.610 | 1,240,191 |
| 2024-06-17 | 49.900 | 49.900 | 47.500 | 49.300 | 43.897 | 1,178,349 |
| 2024-06-14 | 49.300 | 50.700 | 48.600 | 50.100 | 44.610 | 896,987 |
| 2024-06-13 | 51.000 | 51.000 | 49.050 | 49.250 | 43.853 | 1,029,380 |
| 2024-06-12 | 48.700 | 51.100 | 48.700 | 50.400 | 44.877 | 1,202,936 |
| 2024-06-11 | 48.200 | 50.600 | 48.200 | 50.400 | 44.877 | 1,583,908 |
| 2024-06-07 | 48.650 | 49.450 | 47.700 | 48.100 | 42.829 | 601,461 |
| 2024-06-06 | 48.500 | 49.150 | 48.150 | 48.750 | 43.408 | 608,877 |
| 2024-06-05 | 50.800 | 51.300 | 49.000 | 49.050 | 43.675 | 818,626 |
| 2024-06-04 | 50.500 | 51.700 | 49.500 | 50.800 | 45.233 | 1,794,555 |
| 2024-06-03 | 47.350 | 50.500 | 47.250 | 50.200 | 44.699 | 2,759,270 |
| 2024-05-31 | 44.950 | 49.300 | 44.950 | 47.750 | 42.517 | 2,604,243 |
| 2024-05-30 | 45.350 | 45.600 | 44.450 | 44.950 | 40.024 | 1,262,510 |
| 2024-05-29 | 44.150 | 45.350 | 44.000 | 44.800 | 39.891 | 952,704 |
| 2024-05-28 | 42.500 | 44.550 | 42.500 | 44.100 | 39.267 | 686,077 |
| 2024-05-27 | 42.900 | 43.100 | 42.600 | 42.900 | 38.199 | 542,010 |
| 2024-05-24 | 42.000 | 43.000 | 41.800 | 42.850 | 38.154 | 713,542 |
| 2024-05-23 | 42.700 | 43.000 | 41.900 | 42.200 | 37.576 | 704,509 |
| 2024-05-22 | 43.000 | 43.150 | 42.700 | 43.000 | 38.288 | 292,500 |
| 2024-05-21 | 43.350 | 43.350 | 42.350 | 42.800 | 38.110 | 959,102 |
| 2024-05-20 | 44.600 | 44.700 | 43.050 | 43.350 | 38.600 | 1,477,116 |
| 2024-05-17 | 43.900 | 45.450 | 43.900 | 44.500 | 39.624 | 661,903 |
| 2024-05-16 | 44.450 | 44.650 | 43.900 | 44.250 | 39.401 | 710,230 |
| 2024-05-15 | 44.250 | 44.450 | 43.750 | 43.800 | 39.000 | 1,617,800 |
| 2024-05-14 | 45.400 | 45.400 | 44.150 | 44.150 | 39.312 | 1,482,600 |
| 2024-05-13 | 43.600 | 46.150 | 43.200 | 45.300 | 40.336 | 2,186,977 |
| 2024-05-10 | 43.700 | 44.800 | 43.500 | 43.600 | 38.822 | 1,782,274 |
| 2024-05-09 | 43.050 | 44.200 | 42.600 | 43.550 | 38.778 | 2,104,556 |
| 2024-05-08 | 40.750 | 42.700 | 40.700 | 42.600 | 37.932 | 1,381,153 |
| 2024-05-07 | 39.800 | 41.300 | 39.600 | 40.800 | 36.329 | 2,336,661 |
| 2024-05-06 | 40.950 | 40.950 | 40.300 | 40.950 | 36.463 | 5,800,780 |
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.