Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	31.950	32.100	31.900	32.000	28.493	176,459
2024-01-24	31.950	32.350	31.850	31.850	28.360	124,100
2024-01-23	32.300	32.600	31.850	31.950	28.449	210,704
2024-01-22	31.700	32.700	31.600	32.050	28.538	294,450
2024-01-19	31.600	32.250	31.600	32.150	28.627	319,000
2024-01-18	31.750	31.850	31.250	31.600	28.137	226,100
2024-01-17	31.700	31.900	31.100	31.350	27.915	730,165
2024-01-16	31.600	32.000	31.600	31.750	28.271	554,100
2024-01-15	31.900	32.150	31.600	31.850	28.360	214,100
2024-01-12	32.500	32.550	31.700	31.850	28.360	566,673
2024-01-11	31.750	32.750	31.750	32.050	28.538	365,382
2024-01-10	32.500	32.550	31.600	31.800	28.315	748,875
2024-01-09	33.600	33.600	32.300	32.500	28.939	709,340
2024-01-08	33.300	33.700	33.100	33.200	29.562	338,535
2024-01-05	33.600	34.000	33.250	33.500	29.829	282,468
2024-01-04	33.750	33.850	33.450	33.500	29.829	235,200
2024-01-03	33.400	34.000	33.400	33.800	30.096	314,306
2024-01-02	34.300	34.750	33.900	33.950	30.230	1,133,000
2023-12-29	33.900	34.400	33.550	33.600	29.918	475,000
2023-12-28	33.500	34.750	33.100	34.050	30.319	609,429
2023-12-27	34.000	34.000	33.050	33.500	29.829	569,270
2023-12-26	33.900	34.250	33.700	33.950	30.230	437,854
2023-12-25	33.900	34.100	33.750	33.900	30.185	339,580
2023-12-22	33.750	34.850	33.550	33.750	30.052	618,295
2023-12-21	33.450	33.850	33.250	33.700	30.007	333,200
2023-12-20	32.700	34.050	32.550	33.750	30.052	838,829
2023-12-19	32.700	32.700	32.100	32.500	28.939	502,520
2023-12-18	33.350	33.350	32.300	32.700	29.117	806,079
2023-12-15	33.650	33.650	33.200	33.400	29.740	330,070
2023-12-14	33.100	33.650	32.950	33.400	29.740	607,330
2023-12-13	32.900	33.100	32.700	32.950	29.339	227,265
2023-12-12	32.950	33.000	32.650	32.900	29.295	354,076
2023-12-11	33.600	33.600	32.600	32.850	29.250	1,008,925
2023-12-08	32.750	33.800	32.750	33.350	29.695	1,147,500
2023-12-07	32.100	32.600	32.100	32.400	28.849	602,100
2023-12-06	31.950	32.400	31.900	32.250	28.716	418,070
2023-12-05	32.100	32.300	31.950	31.950	28.449	401,530
2023-12-04	32.200	32.600	31.800	32.250	28.716	715,145
2023-12-01	32.250	32.350	31.300	31.600	28.137	702,375
2023-11-30	31.350	32.450	31.350	31.800	28.315	1,098,507
2023-11-29	32.000	32.250	30.800	31.050	27.647	1,312,730
2023-11-28	32.100	32.300	31.650	31.750	28.271	732,235
2023-11-27	32.700	32.750	31.800	31.800	28.315	1,166,376
2023-11-24	33.850	34.050	33.100	33.100	29.473	814,199
2023-11-23	34.950	34.950	33.500	34.000	30.274	1,555,865
2023-11-22	32.150	33.800	32.150	33.350	29.695	1,071,037
2023-11-21	32.000	32.250	32.000	32.100	28.582	564,683
2023-11-20	32.300	32.450	31.900	32.250	28.716	837,477
2023-11-17	32.200	32.900	32.050	32.650	29.072	1,667,240
2023-11-16	30.650	31.950	30.650	31.700	28.226	1,271,020
2023-11-15	29.800	32.200	29.300	31.250	27.826	13,907,070
2023-11-14	29.050	30.000	28.900	30.000	26.712	2,158,001
2023-11-13	29.250	29.250	29.000	29.150	25.956	351,471
2023-11-10	29.000	29.100	28.900	29.100	25.911	254,150
2023-11-09	28.850	29.400	28.800	29.000	25.822	583,469
2023-11-08	29.100	29.100	28.600	29.000	25.822	338,205
2023-11-07	29.300	29.300	28.750	28.800	25.644	440,080
2023-11-06	29.500	29.700	28.900	29.200	26.000	803,075
2023-11-03	28.200	28.450	28.000	28.200	25.110	507,197
2023-11-02	28.000	28.300	27.650	27.800	24.754	420,382

← NewerPage 12 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.