Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	56.900	56.900	55.100	55.500	53.080	1,857,921
2026-07-22	58.600	59.400	56.800	56.900	54.419	2,026,206
2026-07-21	57.300	59.200	57.300	58.600	56.045	1,145,258
2026-07-20	56.700	57.300	55.400	57.300	54.801	1,300,553
2026-07-17	57.500	57.500	56.100	56.200	53.749	1,658,124
2026-07-16	58.600	58.800	57.800	57.900	55.375	704,228
2026-07-15	57.800	58.800	57.200	58.600	56.045	1,260,906
2026-07-14	58.100	58.100	56.800	57.300	54.801	1,621,093
2026-07-13	58.900	59.200	58.000	58.100	55.566	1,126,834
2026-07-09	59.700	59.700	58.100	58.200	55.662	1,904,217
2026-07-08	60.600	62.200	59.500	59.800	57.192	2,301,095
2026-07-07	61.000	61.200	59.700	60.200	57.575	1,462,084
2026-07-06	61.000	61.300	59.200	60.700	58.053	1,494,274
2026-07-03	60.600	61.700	60.500	60.500	57.862	2,298,574
2026-07-02	61.600	62.100	60.800	60.800	58.149	2,224,548
2026-07-01	62.300	62.600	60.600	61.500	58.818	3,220,111
2026-06-30	61.300	62.400	61.000	62.300	59.583	2,404,650
2026-06-29	62.200	63.900	61.000	61.300	58.627	3,610,231
2026-06-26	64.900	65.400	62.500	62.600	59.870	5,276,244
2026-06-25	63.400	67.300	63.100	65.600	62.739	10,891,598
2026-06-24	61.300	64.300	60.700	62.800	60.061	8,544,433
2026-06-23	59.700	61.800	59.100	61.300	58.627	5,908,138
2026-06-22	58.200	59.300	56.900	58.900	56.332	3,828,808
2026-06-18	59.400	59.500	57.300	58.200	55.662	6,110,394
2026-06-17	56.200	62.000	56.200	59.100	56.523	17,890,228
2026-06-16	58.500	58.800	55.700	56.400	53.941	3,810,109
2026-06-15	58.000	59.400	57.100	58.500	55.949	4,557,371
2026-06-12	56.500	57.200	55.800	56.600	54.132	3,443,768
2026-06-11	54.000	55.600	53.300	55.600	53.175	7,113,228
2026-06-10	52.800	54.100	52.600	53.600	51.263	5,600,730
2026-06-09	52.400	53.000	51.800	52.700	50.402	5,309,531
2026-06-08	52.400	53.100	51.300	52.200	49.924	6,423,234
2026-06-05	54.200	54.900	53.800	54.400	52.028	5,897,707
2026-06-04	55.800	56.200	54.000	54.200	51.836	5,639,714
2026-06-03	55.200	57.000	54.900	55.700	53.271	6,561,395
2026-06-02	59.100	59.100	55.500	56.400	53.941	5,951,466
2026-06-01	56.700	58.900	56.000	58.900	56.332	2,382,590
2026-05-29	55.200	56.700	55.200	56.700	54.227	2,395,030
2026-05-28	54.500	55.900	54.500	54.800	52.410	2,170,904
2026-05-27	55.100	55.500	54.400	54.500	52.123	1,195,151
2026-05-26	54.800	55.400	54.100	55.200	52.793	1,664,649
2026-05-25	54.700	55.400	54.300	54.400	52.028	1,204,213
2026-05-22	54.000	54.400	53.500	54.100	51.741	1,296,273
2026-05-21	52.900	54.400	52.900	54.200	51.836	1,212,055
2026-05-20	52.500	52.800	51.800	52.400	50.115	680,594
2026-05-19	52.300	52.900	51.600	52.400	50.115	550,586
2026-05-18	51.000	52.200	50.900	51.500	49.254	653,612
2026-05-15	53.700	54.400	51.600	51.900	49.637	1,357,191
2026-05-14	52.600	53.600	52.600	53.000	50.689	794,350
2026-05-13	53.600	54.200	52.300	52.500	50.211	1,495,107
2026-05-12	55.500	56.300	53.200	54.000	51.645	1,846,129
2026-05-11	57.200	57.200	54.100	55.200	52.793	2,471,735
2026-05-08	56.000	60.000	55.700	57.000	54.514	7,144,245
2026-05-07	54.900	55.200	54.200	55.200	52.793	4,383,483
2026-05-06	50.700	50.700	49.600	50.200	48.011	864,806
2026-05-05	50.600	50.600	49.600	50.300	48.107	1,048,993
2026-05-04	50.000	51.800	49.800	50.900	48.680	1,513,695
2026-04-30	49.600	49.850	49.100	49.650	47.485	798,930
2026-04-29	48.500	49.650	48.250	49.600	47.437	972,542
2026-04-28	48.300	48.600	48.150	48.350	46.242	672,645

← NewerPage 2 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.