Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	86.700	86.900	85.600	86.500	77.021	2,183,859
2025-07-25	87.500	88.100	86.600	86.700	77.199	2,231,906
2025-07-24	88.000	88.300	87.300	87.500	77.911	1,370,325
2025-07-23	88.000	88.200	87.200	88.000	78.357	1,595,508
2025-07-22	88.400	88.400	86.600	88.300	78.624	3,370,313
2025-07-21	88.300	88.500	87.500	88.500	78.802	2,027,416
2025-07-18	88.100	88.500	87.400	88.000	78.357	2,911,828
2025-07-17	87.100	88.500	86.700	88.000	78.357	4,067,145
2025-07-16	86.500	87.100	85.700	86.900	77.377	2,642,722
2025-07-15	85.500	86.800	85.200	86.300	76.843	1,821,696
2025-07-14	86.700	87.200	85.600	85.700	76.309	1,501,910
2025-07-11	85.300	87.400	85.300	86.600	77.110	2,235,935
2025-07-10	87.000	87.200	85.400	86.200	76.754	2,256,621
2025-07-09	87.500	87.500	86.600	86.700	77.199	1,223,319
2025-07-08	86.600	87.700	85.800	87.300	77.733	2,804,109
2025-07-07	86.100	87.600	85.400	86.600	77.110	2,549,502
2025-07-04	87.700	87.700	85.600	85.900	76.487	2,904,276
2025-07-03	88.300	88.500	86.700	87.500	77.911	5,568,805
2025-07-02	87.000	88.100	86.900	87.900	78.268	4,032,905
2025-07-01	87.100	87.500	86.300	86.700	77.199	3,319,875
2025-06-30	86.800	89.400	86.500	86.500	77.021	9,827,690
2025-06-27	85.500	86.500	85.200	86.400	76.932	3,375,326
2025-06-26	84.000	85.200	83.400	85.200	75.863	2,790,224
2025-06-25	82.400	84.400	82.200	83.900	74.706	4,268,106
2025-06-24	82.000	83.200	81.100	81.700	72.747	4,998,549
2025-06-23	83.500	83.800	80.500	80.900	72.035	8,250,806
2025-06-20	85.400	86.000	84.500	84.800	75.507	2,232,376
2025-06-19	86.600	87.000	85.500	85.500	76.131	2,300,362
2025-06-18	86.800	87.700	85.900	86.500	77.021	5,167,233
2025-06-17	85.200	87.100	84.600	87.100	77.555	6,923,689
2025-06-16	85.100	85.300	84.200	85.200	75.863	3,277,501
2025-06-13	85.000	86.600	84.000	85.800	76.398	5,387,323
2025-06-12	87.100	87.900	84.900	85.500	76.131	13,362,441
2025-06-11	88.500	88.500	87.000	87.100	77.555	11,804,076
2025-06-10	88.800	89.300	87.600	88.100	78.446	8,075,007
2025-06-09	90.200	91.100	87.900	88.500	78.802	8,050,168
2025-06-06	92.100	93.300	89.800	90.000	80.137	11,401,475
2025-06-05	95.500	96.500	92.600	92.600	82.452	9,023,127
2025-06-04	94.200	95.800	93.600	95.400	84.946	6,385,261
2025-06-03	95.500	96.100	92.500	93.700	83.432	8,786,952
2025-06-02	96.500	98.200	94.800	95.200	84.768	11,876,570
2025-05-29	93.100	96.500	92.300	96.200	85.658	16,577,514
2025-05-28	92.900	93.400	91.900	92.500	82.363	2,642,826
2025-05-27	92.800	93.100	91.800	92.000	81.918	3,812,091
2025-05-26	93.900	94.500	92.700	92.900	82.720	3,332,397
2025-05-23	93.900	95.000	93.100	93.600	83.343	3,807,640
2025-05-22	94.500	96.100	93.000	94.000	83.699	8,694,138
2025-05-21	94.900	95.100	94.200	94.400	84.055	3,414,195
2025-05-20	95.200	95.700	94.200	94.300	83.966	3,719,304
2025-05-19	95.200	97.300	94.700	94.800	84.411	7,356,524
2025-05-16	96.500	97.700	95.000	95.000	84.589	11,561,159
2025-05-15	94.700	96.200	94.200	95.900	85.391	9,680,589
2025-05-14	96.500	97.900	93.400	94.000	83.699	13,485,536
2025-05-13	98.900	100.50	95.500	96.000	85.480	19,192,599
2025-05-12	109.00	109.00	98.500	99.700	88.774	38,359,516
2025-05-09	99.800	108.00	97.700	108.00	96.165	28,792,210
2025-05-08	97.100	100.50	95.600	98.400	87.617	26,123,653
2025-05-07	106.50	106.50	95.000	96.100	85.569	33,109,610
2025-05-06	97.000	103.50	97.000	103.50	92.158	43,334,892
2025-05-05	90.000	94.400	89.700	94.400	84.055	16,803,278

← NewerPage 6 of 21 · 1,219 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.