Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	32.250	32.450	31.900	32.300	28.760	334,374
2022-02-11	32.000	32.600	32.000	32.350	28.805	337,978
2022-02-10	32.300	32.600	31.900	32.200	28.671	449,178
2022-02-09	32.100	32.600	31.900	32.150	28.627	343,378
2022-02-08	32.100	32.400	31.850	32.000	28.493	399,987
2022-02-07	30.900	32.200	30.850	32.050	28.538	660,204
2022-01-26	30.750	30.850	30.550	30.850	27.469	147,061
2022-01-25	30.900	31.000	30.600	30.700	27.336	177,892
2022-01-24	30.600	31.100	30.200	31.000	27.603	187,833
2022-01-21	30.900	31.050	30.500	30.600	27.247	228,806
2022-01-20	30.750	31.100	30.400	31.000	27.603	200,826
2022-01-19	30.750	30.900	30.500	30.750	27.380	179,928
2022-01-18	30.750	30.850	30.650	30.800	27.425	132,108
2022-01-17	30.600	30.850	30.400	30.750	27.380	307,831
2022-01-14	30.100	31.600	30.100	31.050	27.647	707,331
2022-01-13	29.350	30.100	29.300	30.100	26.802	289,786
2022-01-12	29.600	29.950	29.350	29.500	26.267	236,788
2022-01-11	29.700	29.900	29.350	29.600	26.356	106,393
2022-01-10	29.700	29.900	29.100	29.700	26.445	185,386
2022-01-07	30.200	30.400	29.600	29.850	26.579	251,553
2022-01-06	30.650	30.700	30.000	30.400	27.069	192,182
2022-01-05	30.850	30.950	30.500	30.700	27.336	187,565
2022-01-04	30.900	31.000	30.550	30.600	27.247	210,555
2022-01-03	31.200	31.300	30.350	30.850	27.469	265,866
2021-12-30	31.700	32.000	30.700	31.200	27.781	405,632
2021-12-29	29.950	31.850	29.600	31.650	28.182	974,592
2021-12-28	29.500	29.600	29.200	29.600	26.356	136,966
2021-12-27	29.100	29.150	28.900	29.150	25.956	81,803
2021-12-24	29.000	29.150	28.950	29.000	25.822	94,892
2021-12-23	29.450	29.450	28.850	29.000	25.822	146,094
2021-12-22	29.150	29.400	29.000	29.050	25.867	41,918
2021-12-21	29.000	30.000	28.700	29.000	25.822	234,302
2021-12-20	29.200	29.200	28.700	28.950	25.778	201,175
2021-12-17	29.600	29.600	29.050	29.200	26.000	99,783
2021-12-16	29.250	29.850	29.200	29.450	26.223	51,399
2021-12-15	28.900	30.000	28.700	29.950	26.668	122,225
2021-12-14	29.350	29.400	28.500	28.850	25.689	299,176
2021-12-13	29.650	29.850	29.350	29.500	26.267	146,439
2021-12-10	30.500	30.500	29.400	29.850	26.579	335,529
2021-12-09	30.500	30.800	30.400	30.600	27.247	257,137
2021-12-08	30.000	30.700	30.000	30.500	27.158	259,160
2021-12-07	30.000	30.250	29.950	30.200	26.891	142,584
2021-12-06	29.300	29.950	29.150	29.850	26.579	169,231
2021-12-03	29.050	29.550	29.000	29.300	26.089	206,581
2021-12-02	29.100	29.100	28.500	29.000	25.822	274,061
2021-12-01	29.100	29.350	28.600	29.100	25.911	353,663
2021-11-30	29.100	29.900	29.100	29.300	26.089	519,303
2021-11-29	30.000	30.200	28.650	29.050	25.867	859,880
2021-11-26	31.850	31.850	30.200	30.600	27.247	927,675
2021-11-25	33.100	33.150	31.500	32.100	28.582	303,957
2021-11-24	30.850	33.150	30.800	33.100	29.473	639,515
2021-11-23	31.300	31.300	30.500	30.800	27.425	344,286
2021-11-22	32.000	32.100	31.000	31.250	27.826	440,007
2021-11-19	33.050	33.050	31.000	32.000	28.493	754,294
2021-11-18	34.000	34.000	32.750	33.000	29.384	535,407
2021-11-17	34.050	34.500	32.800	33.950	30.230	1,138,579
2021-11-16	33.200	35.250	32.850	34.050	30.319	2,427,011
2021-11-15	32.000	33.250	30.900	33.100	29.473	1,306,021
2021-11-12	33.000	33.750	31.450	31.900	28.404	875,983
2021-11-11	31.100	33.100	30.400	32.750	29.161	1,626,664

← NewerPage 20 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.