Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	28.500	29.000	27.950	28.050	24.976	351,527
2022-10-31	28.800	29.500	28.650	28.800	25.644	173,269
2022-10-28	27.700	29.300	27.700	28.800	25.644	268,071
2022-10-27	27.900	27.950	27.250	27.700	24.665	186,265
2022-10-26	27.400	28.000	27.400	27.500	24.486	152,910
2022-10-25	29.100	29.100	26.800	27.400	24.397	318,492
2022-10-24	30.000	30.000	28.400	28.900	25.733	295,271
2022-10-21	29.000	30.500	28.650	29.900	26.623	372,800
2022-10-20	28.900	29.200	28.200	28.900	25.733	138,902
2022-10-19	28.700	29.200	28.500	29.200	26.000	185,462
2022-10-18	27.950	28.600	27.100	28.500	25.377	250,204
2022-10-17	28.250	28.300	25.600	27.600	24.575	780,343
2022-10-14	28.150	29.500	27.850	28.500	25.377	1,219,371
2022-10-13	31.900	32.000	27.400	28.150	25.065	1,861,140
2022-10-12	33.900	34.000	30.700	32.100	28.582	707,398
2022-10-11	34.750	35.000	33.600	33.650	29.963	260,208
2022-10-07	35.650	35.750	34.750	35.050	31.209	188,648
2022-10-06	35.650	35.650	35.100	35.550	31.654	136,665
2022-10-05	36.000	36.050	34.900	35.200	31.343	241,089
2022-10-04	35.750	35.900	35.650	35.850	31.921	93,412
2022-10-03	36.050	36.200	35.650	35.850	31.921	125,313
2022-09-30	35.900	36.300	34.150	36.300	32.322	278,222
2022-09-29	34.600	36.250	34.550	36.100	32.144	360,540
2022-09-28	37.950	38.100	34.350	34.600	30.808	1,242,804
2022-09-27	38.150	38.150	37.550	38.100	33.925	225,002
2022-09-26	38.700	38.900	36.850	38.150	33.969	387,576
2022-09-23	39.100	39.600	37.900	38.900	34.637	593,192
2022-09-22	39.050	39.350	38.450	39.100	34.815	433,552
2022-09-21	39.100	39.100	38.800	39.050	34.771	118,453
2022-09-20	38.850	39.250	38.850	39.150	34.860	214,543
2022-09-19	38.700	39.100	38.050	38.850	34.593	155,189
2022-09-16	38.350	39.200	38.350	39.000	34.726	180,004
2022-09-15	38.150	38.450	38.050	38.350	34.147	86,299
2022-09-14	38.050	38.150	37.900	38.150	33.969	76,040
2022-09-13	38.150	38.350	37.950	38.200	34.014	106,304
2022-09-12	37.450	38.150	37.350	38.100	33.925	107,109
2022-09-08	36.900	37.450	36.850	37.450	33.346	94,478
2022-09-07	37.600	37.600	36.550	36.650	32.634	246,064
2022-09-06	37.850	38.000	37.350	37.600	33.480	124,087
2022-09-05	38.500	38.600	37.150	37.550	33.435	266,296
2022-09-02	38.500	38.650	38.200	38.450	34.236	122,161
2022-09-01	39.000	39.000	38.400	38.800	34.548	106,676
2022-08-31	38.150	39.600	37.900	38.950	34.682	206,915
2022-08-30	38.150	38.250	37.950	38.150	33.969	74,733
2022-08-29	38.150	39.400	37.050	37.900	33.747	235,628
2022-08-26	37.550	39.850	37.500	39.400	35.082	903,954
2022-08-25	37.300	37.600	37.300	37.550	33.435	108,942
2022-08-24	37.600	37.750	37.050	37.300	33.213	231,125
2022-08-23	38.150	38.150	37.300	37.550	33.435	231,300
2022-08-22	37.800	38.200	37.600	38.100	33.925	99,777
2022-08-19	37.800	38.000	37.450	38.000	33.836	169,065
2022-08-18	37.650	37.950	37.350	37.650	33.524	124,150
2022-08-17	37.900	38.000	37.200	37.650	33.524	111,675
2022-08-16	38.050	38.200	36.700	37.900	33.747	680,120
2022-08-15	38.250	38.400	37.850	38.050	33.880	298,840
2022-08-12	38.500	38.500	38.150	38.400	34.192	164,860
2022-08-11	39.100	39.450	38.050	38.500	34.281	414,119
2022-08-10	38.600	39.100	38.550	39.100	34.815	126,046
2022-08-09	38.800	38.950	38.600	38.950	34.682	97,360
2022-08-08	39.500	39.800	38.250	38.800	34.548	238,828

← NewerPage 17 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.