Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	47.700	48.300	47.200	48.300	46.194	1,002,565
2026-04-24	48.500	48.500	47.550	47.650	45.572	1,101,137
2026-04-23	49.050	49.050	47.800	48.550	46.433	1,686,013
2026-04-22	49.200	49.250	48.850	48.950	46.815	832,052
2026-04-21	49.200	49.400	49.000	49.200	47.055	832,999
2026-04-20	49.600	49.600	49.100	49.100	46.959	911,410
2026-04-17	50.400	50.400	49.500	49.600	47.437	682,258
2026-04-16	50.300	50.400	49.900	50.100	47.915	737,849
2026-04-15	49.800	50.100	49.700	49.750	47.581	628,862
2026-04-14	50.500	50.500	49.550	49.650	47.485	831,486
2026-04-13	49.300	50.000	48.050	49.900	47.724	1,029,771
2026-04-10	49.800	50.200	49.050	49.400	47.246	722,545
2026-04-09	50.100	50.100	49.050	49.400	47.246	710,497
2026-04-08	49.150	50.500	48.900	50.100	47.915	1,068,438
2026-04-07	49.300	49.700	48.500	48.700	46.576	1,083,310
2026-04-02	51.000	51.000	49.000	49.000	46.863	1,719,120
2026-04-01	50.600	51.100	50.000	50.600	48.393	1,093,219
2026-03-31	50.200	50.200	49.100	49.150	47.007	1,333,337
2026-03-30	51.200	51.500	50.000	50.200	48.011	1,302,776
2026-03-27	53.300	53.300	52.100	52.200	49.924	457,017
2026-03-26	55.200	55.200	53.200	53.300	50.976	896,863
2026-03-25	55.200	55.200	54.100	55.100	52.697	1,086,307
2026-03-24	53.500	54.500	53.200	54.300	51.932	1,591,588
2026-03-23	52.400	53.400	52.100	53.000	50.689	1,032,631
2026-03-20	52.500	53.100	52.300	52.900	50.593	562,731
2026-03-19	53.000	53.000	52.500	52.500	50.211	787,328
2026-03-18	54.200	54.400	52.900	53.100	50.784	1,162,747
2026-03-17	53.600	54.300	53.500	53.900	51.550	881,749
2026-03-16	53.000	53.700	52.500	53.600	51.263	1,252,642
2026-03-13	53.800	54.200	52.900	53.000	50.689	2,228,753
2026-03-12	52.800	54.700	52.600	53.800	51.454	2,986,344
2026-03-11	53.000	53.300	52.100	52.700	50.402	3,463,696
2026-03-10	50.400	51.400	49.200	51.400	49.159	3,476,653
2026-03-09	48.850	50.300	47.150	49.900	47.724	5,282,496
2026-03-06	54.800	54.800	51.700	51.700	49.445	5,473,264
2026-03-05	56.900	58.100	54.800	55.200	52.793	8,610,832
2026-03-04	60.700	60.700	59.600	60.000	57.384	2,117,834
2026-03-03	63.000	63.000	61.100	61.200	58.531	2,451,493
2026-03-02	62.700	63.500	62.300	63.000	60.253	1,229,173
2026-02-26	63.700	64.600	63.600	64.000	61.209	1,070,818
2026-02-25	64.000	64.200	63.600	63.700	60.922	886,080
2026-02-24	64.600	65.100	63.600	64.200	61.400	1,932,546
2026-02-23	66.100	66.200	64.600	64.700	61.879	1,028,959
2026-02-11	65.800	65.800	64.500	65.100	62.261	751,063
2026-02-10	65.100	65.300	64.700	65.300	62.452	567,459
2026-02-09	65.200	65.500	64.900	65.000	62.165	585,356
2026-02-06	66.300	66.300	64.600	65.200	62.357	666,460
2026-02-05	64.600	66.300	64.400	66.200	63.313	1,312,102
2026-02-04	64.200	64.900	63.300	64.500	61.687	1,066,060
2026-02-03	65.400	65.900	64.000	64.200	61.400	2,213,833
2026-02-02	66.600	66.600	65.000	65.300	62.452	1,760,916
2026-01-30	69.200	69.200	67.500	67.600	64.652	1,108,821
2026-01-29	68.300	68.900	67.700	68.700	65.704	952,657
2026-01-28	68.600	69.800	68.100	68.200	65.226	1,062,953
2026-01-27	69.900	70.000	68.300	68.500	65.513	973,100
2026-01-26	68.900	69.600	68.300	69.500	66.469	838,400
2026-01-23	72.300	72.300	69.100	69.200	66.182	2,615,993
2026-01-22	71.100	73.000	70.900	71.900	68.765	3,418,035
2026-01-21	69.700	70.600	68.600	70.600	67.521	2,493,854
2026-01-20	68.500	70.800	68.200	69.600	66.565	4,165,369

← NewerPage 3 of 5 · 243 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.