Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.650	28.650	27.600	28.000	24.932	718,002
2023-10-31	27.300	29.500	26.900	29.050	25.867	17,440,989
2023-10-30	27.350	27.600	27.250	27.400	24.397	688,200
2023-10-27	26.900	27.100	26.650	27.050	24.086	510,057
2023-10-26	26.700	27.250	26.450	26.900	23.952	981,000
2023-10-25	26.700	27.800	26.700	26.900	23.952	1,307,550
2023-10-24	26.450	27.150	26.350	26.900	23.952	691,000
2023-10-23	26.600	27.150	26.300	26.400	23.507	750,108
2023-10-20	27.000	27.400	26.350	27.000	24.041	359,265
2023-10-19	26.500	27.400	26.350	27.250	24.264	381,821
2023-10-18	27.450	27.800	26.700	26.950	23.997	346,429
2023-10-17	26.400	27.900	26.200	27.500	24.486	613,672
2023-10-16	27.000	27.000	26.100	26.700	23.774	821,966
2023-10-13	27.400	27.650	27.200	27.350	24.353	614,937
2023-10-12	27.450	28.300	27.450	28.000	24.932	568,060
2023-10-11	28.400	28.400	27.250	27.450	24.442	577,100
2023-10-06	29.000	29.000	28.250	28.350	25.243	320,200
2023-10-05	28.500	29.700	28.500	29.000	25.822	551,471
2023-10-04	28.300	29.600	27.650	28.700	25.555	1,680,691
2023-10-03	29.300	29.450	28.100	28.250	25.154	1,820,081
2023-10-02	29.550	30.100	29.050	29.800	26.534	976,588
2023-09-28	29.850	30.350	29.600	30.150	26.846	1,145,000
2023-09-27	30.250	30.250	29.850	29.850	26.579	711,946
2023-09-26	31.500	31.500	29.950	30.400	27.069	1,374,306
2023-09-25	31.800	32.200	30.850	31.600	28.137	1,389,800
2023-09-22	32.000	32.600	31.250	32.300	28.760	1,341,347
2023-09-21	33.750	33.850	31.600	32.600	29.028	1,892,900
2023-09-20	34.200	34.450	33.300	33.800	30.096	790,652
2023-09-19	34.850	35.100	33.900	33.950	30.230	656,145
2023-09-18	35.300	35.700	34.500	34.850	31.031	446,460
2023-09-15	36.200	36.200	35.200	35.200	31.343	896,153
2023-09-14	36.650	36.650	34.650	35.950	32.010	762,200
2023-09-13	36.600	36.850	36.200	36.200	32.233	236,540
2023-09-12	36.900	37.000	36.200	37.000	32.945	533,966
2023-09-11	36.600	37.000	36.000	37.000	32.945	437,590
2023-09-08	35.750	37.000	35.700	36.900	32.856	457,267
2023-09-07	35.350	36.300	35.350	35.800	31.877	206,111
2023-09-06	35.050	36.450	35.000	36.300	32.322	559,059
2023-09-05	35.300	35.600	34.500	35.500	31.610	447,170
2023-09-04	35.600	36.450	35.250	35.250	31.387	301,658
2023-09-01	36.850	36.950	36.200	36.300	32.322	463,000
2023-08-31	34.700	37.800	34.650	37.800	33.658	1,085,550
2023-08-30	35.000	35.600	34.400	35.000	31.165	302,806
2023-08-29	34.200	34.900	34.100	34.900	31.076	649,992
2023-08-28	35.600	35.750	33.850	35.000	31.165	1,115,506
2023-08-25	35.800	37.000	33.400	37.000	32.945	2,289,187
2023-08-24	36.500	36.500	35.650	35.800	31.877	663,624
2023-08-23	36.900	36.950	36.200	36.650	32.634	340,738
2023-08-22	37.200	37.700	36.600	36.600	32.589	688,240
2023-08-21	37.100	38.050	36.700	38.050	33.880	839,473
2023-08-18	38.000	39.300	36.200	39.300	34.993	1,827,544
2023-08-17	39.900	40.300	36.150	39.750	35.394	2,613,258
2023-08-16	42.600	42.850	40.050	40.050	35.661	2,587,717
2023-08-15	46.850	46.850	42.650	44.500	39.624	10,352,516
2023-08-14	45.500	45.650	44.550	45.600	40.603	2,490,633
2023-08-11	47.000	47.500	45.000	45.500	40.514	2,161,845
2023-08-10	47.650	47.650	46.350	46.900	41.760	2,181,237
2023-08-09	47.300	47.650	47.050	47.650	42.428	1,756,064
2023-08-08	44.700	47.250	44.500	47.200	42.028	2,035,708
2023-08-07	44.650	45.100	44.200	44.650	39.757	1,451,832

← NewerPage 13 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.