Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	67.300	68.200	66.800	68.200	65.226	2,801,231
2026-01-16	66.600	67.300	66.300	67.200	64.270	1,604,286
2026-01-15	67.200	67.500	66.500	66.600	63.696	1,095,865
2026-01-14	66.700	67.300	66.000	67.000	64.078	1,663,090
2026-01-13	66.300	67.100	65.700	66.400	63.504	967,757
2026-01-12	66.600	66.600	65.600	66.100	63.218	1,134,390
2026-01-09	67.100	67.800	66.000	66.700	63.791	1,629,416
2026-01-08	66.300	67.100	66.200	66.700	63.791	1,505,513
2026-01-07	64.800	66.000	64.400	66.000	63.122	1,506,729
2026-01-06	64.200	64.700	63.800	64.400	61.592	865,048
2026-01-05	64.400	64.500	63.900	64.000	61.209	1,253,315
2026-01-02	64.500	64.900	64.200	64.400	61.592	993,737
2025-12-31	65.100	65.600	64.300	64.500	61.687	1,713,678
2025-12-30	66.000	66.000	64.800	65.000	62.165	1,725,690
2025-12-29	65.700	66.800	65.700	66.200	63.313	1,244,907
2025-12-26	65.500	66.400	65.500	65.600	62.739	827,801
2025-12-24	66.300	66.600	65.400	65.500	62.644	1,527,499
2025-12-23	67.000	67.100	65.800	66.000	63.122	2,111,546
2025-12-22	67.300	67.900	66.600	67.000	64.078	2,594,281
2025-12-19	66.700	67.800	66.300	66.800	63.887	3,180,809
2025-12-18	66.400	68.000	64.300	66.700	63.791	5,019,621
2025-12-17	67.000	67.300	66.200	66.200	63.313	2,946,651
2025-12-16	67.100	67.300	66.200	66.600	63.696	3,103,846
2025-12-15	67.300	68.300	67.100	67.500	64.556	970,930
2025-12-12	68.300	68.300	67.000	67.100	64.174	1,139,207
2025-12-11	67.700	68.900	67.300	67.600	64.652	1,571,755
2025-12-10	67.300	68.100	66.900	67.300	64.365	810,872
2025-12-09	68.700	68.700	67.100	67.100	64.174	1,063,478
2025-12-08	69.500	69.500	68.400	68.500	65.513	919,587
2025-12-05	70.000	70.600	69.300	69.300	66.278	2,100,165
2025-12-04	68.000	69.300	68.000	69.000	65.991	891,495
2025-12-03	68.000	68.400	67.700	67.800	64.843	527,774
2025-12-02	69.100	69.400	67.700	67.700	64.748	981,721
2025-12-01	69.000	69.800	68.400	69.100	66.087	1,137,403
2025-11-28	68.100	69.200	68.100	69.000	65.991	1,292,597
2025-11-27	68.300	68.300	67.600	67.800	64.843	738,589
2025-11-26	67.000	68.400	66.900	68.300	65.322	1,461,602
2025-11-25	66.800	66.900	66.100	66.700	63.791	686,362
2025-11-24	66.800	67.200	66.300	66.300	63.409	706,061
2025-11-21	67.400	68.500	66.100	66.700	63.791	1,648,709
2025-11-20	67.800	67.800	66.800	67.500	64.556	1,076,942
2025-11-19	67.500	67.700	66.700	67.500	64.556	693,990
2025-11-18	67.200	67.500	66.400	67.500	64.556	1,049,315
2025-11-17	69.500	69.500	66.900	67.000	64.078	1,220,586
2025-11-14	68.700	69.300	68.200	68.600	65.609	1,213,955
2025-11-13	69.500	69.600	68.500	68.700	65.704	784,293
2025-11-12	68.500	69.500	68.100	69.200	66.182	917,597
2025-11-11	68.500	69.300	68.300	68.500	65.513	1,143,388
2025-11-10	68.200	68.200	66.900	67.700	64.748	628,608
2025-11-07	68.700	68.800	67.800	68.200	65.226	751,725
2025-11-06	69.000	69.500	68.600	69.200	66.182	1,015,363
2025-11-05	66.700	68.500	66.300	68.500	65.513	1,291,813
2025-11-04	67.800	68.500	66.700	67.100	64.174	1,903,114
2025-11-03	68.200	69.100	67.800	67.900	64.939	995,762
2025-10-31	68.400	68.600	67.300	67.800	64.843	1,548,121
2025-10-30	66.400	68.500	66.400	67.800	64.843	2,465,927
2025-10-29	68.400	68.500	66.000	66.400	63.504	5,358,561
2025-10-28	70.000	70.100	68.300	68.400	65.417	2,819,368
2025-10-27	71.100	71.500	69.900	70.000	66.947	2,155,210
2025-10-23	71.000	71.300	70.400	71.000	67.904	1,009,922

← NewerPage 4 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.