Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	45.850	46.150	44.500	44.650	39.757	3,212,191
2023-08-02	47.000	47.000	45.750	46.150	41.093	1,111,810
2023-08-01	47.000	47.100	46.100	47.000	41.850	669,162
2023-07-31	46.000	47.100	45.050	46.900	41.760	1,453,324
2023-07-28	45.600	45.850	44.700	45.700	40.692	2,170,713
2023-07-27	45.950	46.100	45.450	45.750	40.737	1,277,348
2023-07-26	46.050	46.750	45.600	45.800	40.781	1,776,219
2023-07-25	46.350	46.750	46.050	46.250	41.182	749,489
2023-07-24	47.400	47.400	45.500	46.450	41.360	1,687,726
2023-07-21	47.500	47.650	46.600	47.050	41.894	1,011,543
2023-07-20	47.300	47.700	46.650	47.450	42.250	2,043,265
2023-07-19	47.550	47.550	46.750	47.250	42.072	1,035,814
2023-07-18	48.150	48.200	46.450	47.100	41.939	2,475,740
2023-07-17	49.100	49.400	47.100	48.000	42.740	1,667,478
2023-07-14	49.400	49.700	47.050	48.850	43.497	3,080,229
2023-07-13	48.700	49.900	48.000	49.550	44.120	2,900,773
2023-07-12	49.500	49.500	48.100	48.650	43.319	2,164,647
2023-07-11	48.500	49.650	48.050	49.150	43.764	3,535,187
2023-07-10	47.350	48.250	47.150	47.800	42.562	962,480
2023-07-07	47.350	47.400	46.350	47.100	41.939	1,858,429
2023-07-06	48.500	48.500	46.950	47.350	42.161	1,201,973
2023-07-05	48.350	49.000	48.150	48.350	43.052	1,097,624
2023-07-04	48.200	49.150	47.850	48.350	43.052	2,275,118
2023-07-03	45.900	48.650	45.900	48.150	42.874	2,538,674
2023-06-30	45.900	46.350	45.650	46.050	41.004	1,004,010
2023-06-29	46.850	47.150	45.750	46.400	41.315	1,125,049
2023-06-28	46.650	47.450	45.850	46.950	41.805	1,486,250
2023-06-27	48.050	48.050	45.000	46.100	41.048	2,544,463
2023-06-26	48.550	48.650	47.400	48.000	42.740	1,256,931
2023-06-21	48.750	49.000	48.200	48.550	43.230	1,327,198
2023-06-20	49.500	49.650	48.250	49.050	43.675	2,077,078
2023-06-19	49.350	50.400	49.000	49.400	43.987	2,593,179
2023-06-16	50.400	53.200	47.850	49.150	43.764	9,002,178
2023-06-15	46.500	50.300	46.500	50.200	44.699	12,177,808
2023-06-14	45.150	46.450	44.850	46.400	41.315	5,644,019
2023-06-13	45.200	45.400	44.650	44.950	40.024	1,721,202
2023-06-12	45.350	46.350	43.700	45.200	40.247	2,780,903
2023-06-09	45.250	45.950	44.900	45.950	40.915	1,260,034
2023-06-08	45.400	45.400	44.850	45.200	40.247	946,781
2023-06-07	45.400	45.850	44.950	45.300	40.336	1,693,700
2023-06-06	45.650	45.800	45.000	45.450	40.469	895,413
2023-06-05	46.000	46.150	45.150	45.650	40.647	1,043,412
2023-06-02	46.500	46.850	44.900	45.650	40.647	2,839,205
2023-06-01	44.900	46.600	44.750	46.200	41.137	2,091,093
2023-05-31	44.700	45.100	44.450	44.900	39.980	596,801
2023-05-30	46.000	46.000	44.200	44.600	39.713	2,034,480
2023-05-29	44.850	45.900	44.850	45.300	40.336	1,216,024
2023-05-26	45.400	45.900	44.000	45.000	40.069	1,624,974
2023-05-25	45.400	45.550	44.000	45.550	40.558	1,904,369
2023-05-24	46.900	47.200	45.250	45.650	40.647	3,424,702
2023-05-23	46.250	47.200	45.950	46.900	41.760	2,222,285
2023-05-22	46.100	46.750	45.500	46.250	41.182	2,515,461
2023-05-19	44.650	46.650	44.450	46.100	41.048	4,481,207
2023-05-18	45.150	45.500	44.100	44.450	39.579	2,393,400
2023-05-17	45.100	45.950	42.750	44.850	39.935	2,084,629
2023-05-16	42.750	45.150	42.700	45.050	40.113	3,158,471
2023-05-15	41.050	42.950	41.000	42.900	38.199	1,773,844
2023-05-12	41.300	41.750	40.450	41.450	36.908	813,186
2023-05-11	41.600	43.350	39.950	41.600	37.041	3,261,741
2023-05-10	40.700	41.800	40.650	41.600	37.041	1,008,909

← NewerPage 14 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.