Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	38.950	39.600	38.950	39.600	35.260	225,618
2022-08-04	38.500	38.950	38.400	38.650	34.415	152,583
2022-08-03	39.100	39.350	38.300	38.750	34.504	615,289
2022-08-02	40.200	40.200	39.050	39.350	35.038	449,023
2022-08-01	40.950	40.950	40.000	40.200	35.795	253,469
2022-07-29	41.100	41.100	40.700	40.900	36.418	196,584
2022-07-28	41.250	41.400	40.850	41.050	36.552	138,295
2022-07-27	41.350	41.550	41.000	41.250	36.730	257,536
2022-07-26	41.100	41.950	40.850	41.350	36.819	628,362
2022-07-25	41.050	41.150	40.500	41.100	36.596	260,502
2022-07-22	41.100	41.200	40.550	41.200	36.685	279,539
2022-07-21	41.000	41.450	40.200	41.100	36.596	205,082
2022-07-20	41.150	41.250	40.750	40.850	36.373	526,638
2022-07-19	40.250	41.000	40.100	41.000	36.507	505,933
2022-07-18	39.750	40.300	39.650	40.250	35.839	436,436
2022-07-15	40.300	40.300	39.450	39.750	35.394	290,819
2022-07-14	40.450	40.550	40.000	40.300	35.884	158,653
2022-07-13	40.150	40.700	40.000	40.650	36.195	235,507
2022-07-12	40.400	40.550	39.900	40.150	35.750	168,213
2022-07-11	41.150	41.150	40.000	40.600	36.151	311,902
2022-07-08	41.550	41.550	38.800	41.100	36.596	1,225,329
2022-07-07	41.150	42.550	40.800	41.050	36.552	940,284
2022-07-06	40.050	41.200	40.050	41.150	36.641	1,048,767
2022-07-05	39.500	40.250	39.350	40.100	35.706	536,774
2022-07-04	39.150	39.500	38.900	39.500	35.171	211,845
2022-07-01	39.900	40.000	38.850	39.150	34.860	626,387
2022-06-30	40.000	40.000	39.450	39.900	35.528	439,703
2022-06-29	39.200	39.950	39.200	39.800	35.439	282,093
2022-06-28	39.800	39.800	38.850	39.400	35.082	243,834
2022-06-27	39.600	40.150	39.250	39.800	35.439	974,880
2022-06-24	38.500	39.600	38.500	39.550	35.216	698,522
2022-06-23	38.450	38.650	38.200	38.500	34.281	508,381
2022-06-22	38.000	38.850	37.850	38.400	34.192	572,899
2022-06-21	37.150	38.250	37.150	38.150	33.969	262,249
2022-06-20	37.300	37.300	36.650	36.950	32.901	601,778
2022-06-17	38.000	38.200	37.000	37.300	33.213	1,081,594
2022-06-16	38.550	39.150	38.050	38.200	34.014	352,460
2022-06-15	38.200	38.650	38.200	38.450	34.236	88,327
2022-06-14	38.250	38.550	37.700	38.500	34.281	701,996
2022-06-13	38.500	39.950	38.000	38.750	34.504	332,055
2022-06-10	38.750	38.750	38.000	38.500	34.281	318,162
2022-06-09	39.950	39.950	38.400	38.900	34.637	625,291
2022-06-08	39.950	40.000	39.650	39.950	35.572	147,449
2022-06-07	40.350	40.650	39.000	39.850	35.483	276,038
2022-06-06	39.950	41.150	39.850	40.450	36.017	1,294,113
2022-06-02	39.050	39.950	38.950	39.950	35.572	844,822
2022-06-01	38.750	39.200	38.500	39.050	34.771	279,912
2022-05-31	39.250	39.300	38.400	38.650	34.415	486,096
2022-05-30	38.650	39.400	38.300	39.150	34.860	979,717
2022-05-27	37.550	40.200	37.550	38.150	33.969	857,646
2022-05-26	37.500	37.650	37.100	37.100	33.034	437,047
2022-05-25	37.900	38.350	36.900	37.500	33.391	1,611,665
2022-05-24	37.950	38.750	36.900	37.850	33.702	1,465,439
2022-05-23	36.200	38.250	36.100	37.900	33.747	957,258
2022-05-20	35.700	36.300	35.700	36.150	32.189	107,948
2022-05-19	35.750	35.950	34.850	35.700	31.788	381,777
2022-05-18	35.450	36.400	35.400	36.000	32.055	171,753
2022-05-17	35.150	35.650	35.150	35.450	31.565	192,683
2022-05-16	35.600	35.600	34.850	35.150	31.298	231,464
2022-05-13	35.350	35.950	34.400	35.400	31.521	476,447

← NewerPage 18 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.