Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	36.850	36.850	33.850	35.200	31.343	958,194
2022-05-11	36.650	36.750	36.500	36.750	32.723	107,030
2022-05-10	36.950	37.050	36.350	37.050	32.990	291,409
2022-05-09	36.700	37.200	36.700	36.800	32.767	246,434
2022-05-06	36.750	37.000	36.050	36.900	32.856	278,371
2022-05-05	37.350	37.600	36.800	36.950	32.901	248,425
2022-05-04	37.150	37.650	37.100	37.350	33.257	425,216
2022-05-03	37.550	38.150	36.850	37.100	33.034	495,468
2022-04-29	36.500	37.650	36.450	37.500	33.391	680,917
2022-04-28	36.400	36.550	35.950	36.500	32.500	114,837
2022-04-27	36.700	36.800	36.000	36.300	32.322	236,613
2022-04-26	37.250	37.250	36.600	36.850	32.812	153,562
2022-04-25	37.050	37.350	35.500	37.350	33.257	616,985
2022-04-22	37.450	37.750	36.800	37.050	32.990	541,820
2022-04-21	37.500	38.050	37.350	37.500	33.391	484,098
2022-04-20	37.900	38.350	37.100	37.500	33.391	855,424
2022-04-19	36.500	38.750	36.500	37.750	33.613	1,674,649
2022-04-18	36.150	36.600	36.050	36.400	32.411	443,675
2022-04-15	36.500	36.500	35.700	36.150	32.189	330,691
2022-04-14	36.250	36.650	36.000	36.550	32.545	513,950
2022-04-13	35.500	36.550	35.350	36.150	32.189	684,555
2022-04-12	35.300	35.450	34.800	35.350	31.476	256,793
2022-04-11	36.150	36.150	35.150	35.300	31.432	274,335
2022-04-08	35.900	36.200	35.750	36.150	32.189	293,329
2022-04-07	35.900	36.650	35.350	35.750	31.832	594,803
2022-04-06	35.800	35.850	35.250	35.850	31.921	219,154
2022-04-01	35.250	35.800	34.750	35.800	31.877	330,060
2022-03-31	34.250	36.300	34.250	35.550	31.654	701,302
2022-03-30	34.150	34.400	34.000	34.250	30.497	354,169
2022-03-29	33.800	34.200	33.800	34.150	30.408	142,781
2022-03-28	33.700	33.850	33.050	33.850	30.141	318,523
2022-03-25	34.000	34.150	33.800	34.150	30.408	116,653
2022-03-24	33.850	34.100	33.700	33.750	30.052	249,098
2022-03-23	33.900	34.050	33.650	33.700	30.007	248,227
2022-03-22	34.200	34.400	33.050	33.850	30.141	467,239
2022-03-21	34.200	34.300	33.800	34.200	30.452	216,156
2022-03-18	34.400	34.450	33.750	34.150	30.408	194,523
2022-03-17	33.900	34.500	33.650	34.200	30.452	861,755
2022-03-16	33.150	34.450	33.150	33.850	30.141	352,694
2022-03-15	33.550	33.950	32.850	33.100	29.473	255,866
2022-03-14	34.350	34.750	33.300	33.900	30.185	581,036
2022-03-11	32.850	35.050	32.500	34.350	30.586	524,113
2022-03-10	32.150	33.500	31.700	32.850	29.250	1,153,260
2022-03-09	31.800	32.750	31.600	32.000	28.493	760,151
2022-03-08	32.300	32.650	31.400	31.550	28.093	704,621
2022-03-07	35.350	35.350	32.600	33.100	29.473	1,001,838
2022-03-04	36.000	36.000	35.150	35.350	31.476	450,132
2022-03-03	35.100	36.600	34.950	35.800	31.877	520,111
2022-03-02	35.850	36.000	34.800	34.950	31.120	1,038,856
2022-03-01	36.300	36.550	35.750	36.100	32.144	449,413
2022-02-25	35.700	37.150	35.450	36.150	32.189	906,517
2022-02-24	37.900	37.900	35.500	35.700	31.788	2,063,724
2022-02-23	37.050	38.200	36.850	37.900	33.747	1,199,717
2022-02-22	37.250	37.400	36.600	37.150	33.079	877,962
2022-02-21	37.700	38.000	36.900	37.250	33.168	909,111
2022-02-18	38.000	38.600	37.050	38.000	33.836	2,611,520
2022-02-17	36.150	38.600	36.000	38.000	33.836	5,241,015
2022-02-16	36.500	36.500	35.200	36.050	32.099	2,174,308
2022-02-15	32.450	36.450	32.300	35.800	31.877	3,663,009
2022-02-14	32.250	32.450	31.900	32.300	28.760	334,374

← NewerPage 19 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.