Tigerair Taiwan Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	83.400	86.200	82.800	85.900	76.487	5,470,458
2025-04-30	83.900	85.000	82.500	82.500	73.459	4,077,064
2025-04-29	84.700	85.500	83.600	83.700	74.528	4,436,243
2025-04-28	85.000	85.200	83.200	84.900	75.596	3,801,553
2025-04-25	85.800	86.200	84.000	84.700	75.418	3,012,181
2025-04-24	85.300	85.800	84.500	84.800	75.507	2,590,734
2025-04-23	84.400	85.300	83.600	84.800	75.507	3,245,134
2025-04-22	85.100	86.800	83.300	83.600	74.439	3,657,134
2025-04-21	89.500	90.200	85.000	85.100	75.774	4,251,686
2025-04-18	91.000	92.300	89.500	89.500	79.692	6,306,062
2025-04-17	86.000	90.900	85.700	89.500	79.692	7,930,367
2025-04-16	84.400	87.400	84.400	85.500	76.131	2,633,122
2025-04-15	84.300	85.500	83.900	85.000	75.685	2,566,441
2025-04-14	85.400	86.700	84.100	84.100	74.884	3,827,244
2025-04-11	85.000	88.800	83.600	84.700	75.418	9,478,173
2025-04-10	85.100	85.900	84.500	85.900	76.487	3,226,098
2025-04-09	83.400	86.300	78.000	78.100	69.541	11,168,259
2025-04-08	79.100	85.000	79.100	85.000	75.685	11,706,472
2025-04-07	81.500	85.000	81.500	81.500	72.569	10,383,795
2025-04-02	89.500	90.700	88.500	90.500	80.583	2,386,746
2025-04-01	91.500	91.700	88.900	89.000	79.247	4,873,608
2025-03-31	88.300	91.000	87.600	90.500	80.583	5,140,613
2025-03-28	89.900	90.600	88.500	90.400	80.494	3,609,306
2025-03-27	90.300	91.700	89.500	90.000	80.137	2,926,159
2025-03-26	90.800	92.800	90.400	91.000	81.028	6,787,743
2025-03-25	99.800	99.800	89.100	89.900	80.048	18,626,780
2025-03-24	95.100	99.700	94.200	98.800	87.973	15,308,036
2025-03-21	90.500	95.500	89.100	94.600	84.233	16,370,366
2025-03-20	88.300	90.800	87.900	90.000	80.137	5,341,936
2025-03-19	88.000	88.500	87.300	87.300	77.733	1,357,636
2025-03-18	87.600	88.800	86.600	88.000	78.357	2,798,877
2025-03-17	89.200	89.300	87.300	87.300	77.733	1,910,989
2025-03-14	88.300	89.300	87.700	88.300	78.624	1,900,346
2025-03-13	89.300	90.100	88.000	88.100	78.446	3,211,493
2025-03-12	90.000	91.000	88.200	89.000	79.247	4,585,786
2025-03-11	89.500	90.200	87.800	90.000	80.137	7,278,152
2025-03-10	88.300	90.500	87.700	90.300	80.404	16,291,288
2025-03-07	84.700	88.000	84.400	87.700	78.089	7,358,839
2025-03-06	86.400	87.300	84.700	84.800	75.507	3,639,326
2025-03-05	82.500	86.800	81.800	86.200	76.754	4,497,758
2025-03-04	82.800	82.800	79.600	82.200	73.192	3,801,892
2025-03-03	84.000	85.400	82.400	83.000	73.904	3,038,442
2025-02-27	85.500	86.200	84.500	84.900	75.596	5,057,144
2025-02-26	86.300	86.400	84.900	85.200	75.863	1,542,555
2025-02-25	88.400	89.400	85.100	85.300	75.952	4,641,790
2025-02-24	87.900	88.400	87.200	88.300	78.624	2,237,624
2025-02-21	88.400	91.300	87.700	87.900	78.268	3,680,706
2025-02-20	88.800	89.400	87.300	88.700	78.980	2,167,299
2025-02-19	89.100	89.500	87.300	89.000	79.247	3,571,940
2025-02-18	85.800	89.300	85.800	88.700	78.980	7,243,650
2025-02-17	84.000	86.000	83.500	85.700	76.309	3,264,236
2025-02-14	83.700	84.000	82.500	84.000	74.795	2,034,238
2025-02-13	82.500	84.100	81.600	83.700	74.528	3,744,002
2025-02-12	84.400	84.700	82.100	82.200	73.192	4,066,225
2025-02-11	89.100	90.300	83.300	83.600	74.439	12,967,953
2025-02-10	88.100	89.500	87.400	88.600	78.891	3,725,838
2025-02-07	90.800	90.800	86.900	87.600	78.000	5,851,222
2025-02-06	91.000	91.400	89.300	90.000	80.137	3,676,356
2025-02-05	87.300	90.800	86.800	90.400	80.494	7,891,976
2025-02-04	88.300	88.300	85.200	86.400	76.932	5,021,922

← NewerPage 7 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.