Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	41.000	41.350	40.000	40.300	35.884	404,351
2023-05-08	41.000	42.250	39.900	41.000	36.507	2,463,938
2023-05-05	40.800	41.250	39.850	40.300	35.884	876,284
2023-05-04	41.000	42.000	40.450	40.750	36.284	1,251,118
2023-05-03	42.000	42.100	40.850	41.200	36.685	1,269,289
2023-05-02	42.000	42.300	41.850	42.150	37.531	250,381
2023-04-28	42.050	42.450	41.450	42.000	37.397	1,220,496
2023-04-27	42.300	44.200	41.150	42.050	37.442	1,605,919
2023-04-26	42.050	42.350	41.750	42.150	37.531	451,844
2023-04-25	41.500	42.400	41.500	41.900	37.308	854,302
2023-04-24	42.200	42.350	41.150	41.750	37.175	667,102
2023-04-21	42.150	42.250	41.850	42.200	37.576	518,441
2023-04-20	43.650	43.900	41.850	42.100	37.487	1,499,847
2023-04-19	44.650	44.950	42.950	43.950	39.134	889,843
2023-04-18	45.150	45.150	43.850	44.650	39.757	997,049
2023-04-17	45.150	45.400	44.750	45.000	40.069	939,386
2023-04-14	45.200	45.650	44.650	45.000	40.069	860,234
2023-04-13	45.150	46.050	44.850	45.100	40.158	1,364,949
2023-04-12	45.150	46.000	44.800	45.000	40.069	751,578
2023-04-11	46.500	47.000	44.850	45.150	40.202	2,106,409
2023-04-10	44.850	47.250	44.750	46.400	41.315	3,827,000
2023-04-07	43.000	44.650	43.000	44.600	39.713	1,478,368
2023-04-06	43.050	43.700	42.650	42.750	38.065	534,530
2023-03-31	43.150	43.800	42.700	43.050	38.332	882,481
2023-03-30	45.200	45.200	42.600	43.100	38.377	1,605,526
2023-03-29	43.100	45.400	42.950	45.200	40.247	1,980,968
2023-03-28	43.000	43.500	42.650	43.100	38.377	797,114
2023-03-27	42.250	43.150	42.100	42.850	38.154	819,054
2023-03-24	42.500	42.700	41.850	42.250	37.620	689,699
2023-03-23	43.950	44.000	41.450	42.500	37.843	1,653,142
2023-03-22	44.000	44.200	43.750	44.100	39.267	726,206
2023-03-21	44.900	46.000	43.750	44.000	39.178	1,628,921
2023-03-20	44.000	46.700	43.650	44.900	39.980	3,100,132
2023-03-17	40.350	44.200	40.350	43.600	38.822	2,760,883
2023-03-16	40.400	42.000	39.050	40.350	35.928	1,593,387
2023-03-15	40.100	40.900	39.850	40.650	36.195	908,943
2023-03-14	40.200	40.750	39.750	39.800	35.439	1,343,810
2023-03-13	41.050	42.200	37.300	40.200	35.795	2,908,638
2023-03-10	46.150	46.200	41.350	41.350	36.819	4,450,393
2023-03-09	46.600	46.750	45.800	46.150	41.093	2,385,620
2023-03-08	46.700	46.850	44.000	46.600	41.493	3,030,413
2023-03-07	47.550	48.200	45.750	46.700	41.582	4,078,526
2023-03-06	47.900	48.650	46.850	47.700	42.473	5,156,727
2023-03-03	47.450	49.400	46.550	47.800	42.562	5,474,584
2023-03-02	45.150	47.450	44.950	47.450	42.250	5,343,628
2023-03-01	45.100	46.300	43.600	45.150	40.202	6,563,667
2023-02-24	41.550	45.150	41.000	45.100	40.158	9,134,211
2023-02-23	39.350	42.250	39.050	41.200	36.685	6,195,268
2023-02-22	38.900	40.750	37.550	39.150	34.860	3,915,650
2023-02-21	41.800	44.750	36.000	39.200	34.904	6,255,053
2023-02-20	37.650	41.650	37.600	41.600	37.041	5,336,612
2023-02-17	36.400	38.200	36.350	37.600	33.480	1,959,994
2023-02-16	34.450	36.400	34.450	36.300	32.322	1,212,764
2023-02-15	34.000	34.700	33.750	34.000	30.274	283,151
2023-02-14	35.150	35.150	31.000	34.350	30.586	537,622
2023-02-13	35.700	36.000	34.750	35.150	31.298	465,170
2023-02-10	35.350	35.700	35.050	35.500	31.610	300,682
2023-02-09	35.000	35.550	34.850	35.050	31.209	374,823
2023-02-08	34.050	34.900	33.950	34.800	30.986	316,546
2023-02-07	34.000	34.400	33.850	34.050	30.319	156,858

← NewerPage 15 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.