Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	36.600	37.950	36.500	37.250	33.168	1,253,350
2024-05-02	36.150	37.750	36.050	37.050	32.990	940,380
2024-04-30	36.100	36.300	35.800	36.000	32.055	498,985
2024-04-29	36.550	36.600	35.850	36.300	32.322	908,404
2024-04-26	34.400	36.000	34.300	35.700	31.788	1,905,330
2024-04-25	34.800	35.100	34.150	34.400	30.630	398,554
2024-04-24	34.000	35.200	33.600	34.700	30.897	809,174
2024-04-23	33.300	34.100	33.300	33.800	30.096	278,118
2024-04-22	33.600	33.750	32.950	33.350	29.695	406,012
2024-04-19	33.750	34.100	32.900	33.250	29.606	416,050
2024-04-18	33.050	33.750	33.000	33.500	29.829	210,259
2024-04-17	32.800	33.800	32.800	33.400	29.740	353,171
2024-04-16	33.600	33.600	32.450	32.650	29.072	645,469
2024-04-15	34.000	34.000	33.400	33.600	29.918	261,274
2024-04-12	34.450	34.850	33.600	34.000	30.274	779,350
2024-04-11	34.450	34.850	34.350	34.350	30.586	672,100
2024-04-10	34.800	34.800	34.400	34.500	30.719	416,230
2024-04-09	33.450	34.450	33.450	34.400	30.630	998,466
2024-04-08	32.800	33.800	32.800	33.450	29.784	567,277
2024-04-03	33.300	33.350	32.600	32.900	29.295	349,303
2024-04-02	33.600	33.600	33.300	33.350	29.695	271,580
2024-04-01	33.500	33.850	33.250	33.550	29.873	395,280
2024-03-29	33.450	33.650	33.150	33.500	29.829	790,153
2024-03-28	32.900	33.650	32.900	33.400	29.740	571,070
2024-03-27	31.800	33.050	31.800	32.900	29.295	790,699
2024-03-26	31.850	31.900	31.650	31.800	28.315	245,420
2024-03-25	31.800	32.150	31.650	31.850	28.360	110,978
2024-03-22	31.450	31.700	31.250	31.550	28.093	270,455
2024-03-21	31.700	31.700	31.350	31.400	27.959	431,422
2024-03-20	32.000	32.200	31.700	31.700	28.226	368,711
2024-03-19	31.750	32.450	31.600	32.000	28.493	401,272
2024-03-18	32.400	32.600	31.600	31.750	28.271	719,440
2024-03-15	32.800	32.800	32.200	32.400	28.849	638,600
2024-03-14	32.600	32.950	32.550	32.800	29.206	687,549
2024-03-13	32.300	32.700	32.100	32.600	29.028	974,630
2024-03-12	31.900	33.000	31.850	32.300	28.760	655,300
2024-03-11	30.950	31.350	30.950	31.200	27.781	364,231
2024-03-08	31.200	31.400	30.850	31.050	27.647	895,600
2024-03-07	31.400	31.650	31.150	31.250	27.826	744,304
2024-03-06	32.100	32.200	31.100	31.500	28.048	1,191,499
2024-03-05	32.300	32.500	31.900	31.950	28.449	766,320
2024-03-04	34.050	34.150	31.950	32.300	28.760	3,180,853
2024-03-01	34.450	34.450	33.850	34.200	30.452	773,909
2024-02-29	34.100	34.650	34.000	34.600	30.808	540,240
2024-02-27	33.600	34.100	33.300	34.100	30.363	617,833
2024-02-26	33.550	33.900	33.450	33.550	29.873	366,000
2024-02-23	33.550	33.950	33.550	33.600	29.918	472,101
2024-02-22	33.650	33.850	33.350	33.650	29.963	408,080
2024-02-21	33.250	34.150	33.250	33.700	30.007	731,000
2024-02-20	33.500	33.500	32.900	33.100	29.473	370,000
2024-02-19	33.850	33.850	33.400	33.550	29.873	398,200
2024-02-16	33.700	34.650	33.650	33.850	30.141	791,050
2024-02-15	34.000	34.100	32.950	33.550	29.873	913,161
2024-02-05	33.500	34.700	33.100	34.100	30.363	1,437,219
2024-02-02	32.700	33.050	32.600	33.050	29.428	528,305
2024-02-01	32.750	32.900	32.650	32.700	29.117	245,375
2024-01-31	32.400	32.750	32.250	32.700	29.117	434,200
2024-01-30	32.300	32.450	32.050	32.400	28.849	265,718
2024-01-29	32.350	32.550	32.200	32.250	28.716	233,600
2024-01-26	31.900	32.400	31.900	32.300	28.760	265,553

← NewerPage 11 of 21 · 1,214 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.