Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	34.000	34.200	33.750	34.000	30.274	233,674
2023-02-03	33.600	34.700	33.600	33.900	30.185	150,384
2023-02-02	33.750	33.750	33.150	33.600	29.918	228,060
2023-02-01	34.650	34.650	33.450	33.700	30.007	253,027
2023-01-31	34.550	34.650	34.200	34.400	30.630	149,484
2023-01-30	34.200	34.650	33.950	34.650	30.853	197,993
2023-01-17	34.100	34.250	33.900	34.050	30.319	158,710
2023-01-16	34.000	34.200	33.700	34.100	30.363	224,635
2023-01-13	34.200	34.200	33.550	33.700	30.007	254,909
2023-01-12	34.100	34.200	33.850	34.100	30.363	266,153
2023-01-11	33.600	34.150	33.500	34.100	30.363	430,149
2023-01-10	33.500	33.650	33.300	33.450	29.784	133,418
2023-01-09	32.300	33.600	32.300	33.500	29.829	529,596
2023-01-06	32.600	32.950	32.300	32.650	29.072	181,034
2023-01-05	32.300	32.550	32.150	32.450	28.894	111,456
2023-01-04	32.000	33.150	31.900	32.300	28.760	185,527
2023-01-03	31.050	32.150	30.700	32.150	28.627	294,743
2022-12-30	30.950	31.050	30.850	30.900	27.514	73,053
2022-12-29	31.500	31.500	30.600	31.100	27.692	261,370
2022-12-28	31.800	31.800	30.900	31.450	28.004	123,334
2022-12-27	30.900	31.750	30.900	31.650	28.182	245,239
2022-12-26	31.050	31.050	30.650	30.850	27.469	144,079
2022-12-23	30.900	31.100	30.850	31.050	27.647	157,120
2022-12-22	30.350	31.300	30.200	30.900	27.514	180,211
2022-12-21	31.100	31.500	29.750	30.350	27.024	364,082
2022-12-20	31.800	32.150	30.750	31.000	27.603	198,364
2022-12-19	32.100	32.100	31.800	31.850	28.360	170,423
2022-12-16	32.050	32.300	31.800	32.000	28.493	243,910
2022-12-15	31.400	32.600	31.350	32.600	29.028	392,850
2022-12-14	31.050	31.500	30.900	31.350	27.915	197,897
2022-12-13	31.850	32.200	31.300	31.300	27.870	437,154
2022-12-12	28.550	32.100	28.550	32.000	28.493	1,002,861
2022-12-09	28.500	28.600	28.300	28.400	25.288	156,523
2022-12-08	28.550	28.600	28.350	28.400	25.288	85,394
2022-12-07	28.400	28.500	28.100	28.500	25.377	106,961
2022-12-06	28.750	28.750	28.250	28.300	25.199	261,649
2022-12-05	28.800	28.950	28.250	28.750	25.599	384,728
2022-12-02	28.100	29.000	27.950	28.950	25.778	208,977
2022-12-01	28.100	28.350	27.900	28.100	25.021	228,267
2022-11-30	28.050	28.100	27.550	28.000	24.932	334,058
2022-11-29	26.800	28.600	26.800	28.100	25.021	500,335
2022-11-28	27.100	27.100	26.700	26.800	23.863	423,461
2022-11-25	27.600	27.650	26.900	27.100	24.130	189,279
2022-11-24	27.450	27.650	27.300	27.550	24.531	145,013
2022-11-23	26.900	27.450	26.900	27.450	24.442	45,675
2022-11-22	27.000	27.450	26.900	27.100	24.130	111,844
2022-11-21	27.650	27.650	27.000	27.350	24.353	148,721
2022-11-18	27.100	27.550	26.900	27.350	24.353	152,987
2022-11-17	27.450	27.450	25.000	27.100	24.130	379,138
2022-11-16	27.650	27.650	26.950	27.100	24.130	570,817
2022-11-15	27.700	27.900	27.350	27.650	24.620	212,992
2022-11-14	28.100	28.500	27.450	27.700	24.665	243,801
2022-11-11	27.100	28.500	27.100	28.050	24.976	181,086
2022-11-10	28.500	28.500	26.950	27.050	24.086	501,592
2022-11-09	28.600	28.900	28.300	28.700	25.555	342,962
2022-11-08	28.250	28.650	28.000	28.600	25.466	210,795
2022-11-07	28.300	28.450	27.900	28.000	24.932	184,015
2022-11-04	28.300	28.300	27.600	28.100	25.021	378,332
2022-11-03	28.100	28.300	27.600	28.050	24.976	104,764
2022-11-02	28.100	28.400	27.700	28.100	25.021	211,640

← NewerPage 16 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.