Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	71.000	71.300	70.400	71.000	67.904	1,009,922
2025-10-22	70.600	71.000	70.200	70.900	67.808	1,467,242
2025-10-21	72.000	72.000	70.000	70.600	67.521	2,972,350
2025-10-20	74.500	75.100	72.000	72.000	68.860	5,098,941
2025-10-17	75.700	76.000	74.600	74.800	71.538	1,511,324
2025-10-16	76.600	76.900	75.500	75.700	72.399	1,984,291
2025-10-15	75.400	76.500	74.700	76.500	73.164	3,846,034
2025-10-14	75.300	77.600	75.300	75.400	72.112	3,413,057
2025-10-13	75.000	76.400	74.800	75.300	72.016	2,483,098
2025-10-09	75.600	76.500	74.700	76.500	73.164	1,518,529
2025-10-08	74.700	76.500	74.600	75.600	72.303	1,831,986
2025-10-07	75.600	75.600	74.300	74.700	71.442	1,538,652
2025-10-03	75.300	75.600	74.600	74.800	71.538	1,166,001
2025-10-02	76.000	76.200	75.200	75.200	71.921	1,117,130
2025-10-01	77.000	77.000	75.700	75.800	72.495	1,563,144
2025-09-30	77.800	77.900	76.600	77.000	73.642	1,312,557
2025-09-26	78.900	78.900	77.400	77.600	74.216	1,682,804
2025-09-25	76.600	78.900	76.100	78.900	75.459	2,825,776
2025-09-24	75.500	77.500	74.100	76.700	73.355	3,638,181
2025-09-23	77.700	77.800	75.700	75.800	72.495	3,566,778
2025-09-22	78.500	78.600	77.200	77.500	74.120	2,460,888
2025-09-19	80.100	80.100	78.400	78.500	75.077	4,447,426
2025-09-18	82.000	82.000	79.800	80.500	76.990	6,943,228
2025-09-17	87.500	88.300	87.300	87.700	78.089	5,391,252
2025-09-16	87.500	87.700	87.200	87.300	77.733	2,236,596
2025-09-15	87.600	87.900	87.100	87.200	77.644	2,260,476
2025-09-12	86.100	87.000	86.000	87.000	77.466	1,731,787
2025-09-11	87.100	87.500	86.000	86.100	76.665	2,860,607
2025-09-10	87.300	87.700	86.400	87.100	77.555	3,081,528
2025-09-09	88.400	88.400	87.000	87.300	77.733	2,483,201
2025-09-08	87.000	88.200	87.000	87.900	78.268	4,224,335
2025-09-05	86.300	86.800	85.500	86.600	77.110	3,055,408
2025-09-04	85.500	86.200	85.200	85.800	76.398	3,030,536
2025-09-03	83.200	84.800	83.100	84.800	75.507	1,576,163
2025-09-02	82.500	83.500	82.400	83.200	74.083	910,661
2025-09-01	83.700	84.100	82.300	82.500	73.459	1,462,744
2025-08-29	82.800	83.600	82.200	83.500	74.350	1,705,664
2025-08-28	82.600	82.900	82.100	82.600	73.548	1,233,541
2025-08-27	83.300	83.500	82.300	82.400	73.370	1,505,156
2025-08-26	83.000	83.800	82.700	82.800	73.726	1,291,443
2025-08-25	82.900	83.700	82.800	83.200	74.083	951,519
2025-08-22	83.300	83.600	82.800	82.900	73.815	1,337,422
2025-08-21	83.900	84.000	83.200	83.800	74.617	1,130,549
2025-08-20	84.200	84.300	82.800	83.900	74.706	1,808,044
2025-08-19	84.500	84.700	84.000	84.000	74.795	1,173,152
2025-08-18	84.500	85.000	84.300	85.000	75.685	768,681
2025-08-15	84.600	84.700	84.200	84.500	75.240	868,483
2025-08-14	84.500	85.500	84.200	84.600	75.329	1,323,898
2025-08-13	84.100	84.500	83.900	84.100	74.884	1,296,742
2025-08-12	84.600	84.900	84.100	84.100	74.884	1,911,116
2025-08-11	84.900	85.300	84.800	85.000	75.685	1,093,079
2025-08-08	84.900	85.400	84.700	84.900	75.596	1,102,947
2025-08-07	85.600	85.800	84.800	84.900	75.596	1,444,151
2025-08-06	85.500	86.200	85.300	85.300	75.952	1,580,144
2025-08-05	85.700	85.800	85.300	85.800	76.398	1,044,099
2025-08-04	85.300	85.700	84.500	85.700	76.309	1,317,973
2025-08-01	84.600	85.700	84.000	85.400	76.041	1,376,589
2025-07-31	85.600	85.600	84.600	84.600	75.329	1,618,091
2025-07-30	86.300	86.300	85.500	85.600	76.220	757,343
2025-07-29	86.100	86.400	85.200	86.100	76.665	1,805,625

← NewerPage 5 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.