Tigerair Taiwan Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 88.800 | 92.500 | 87.000 | 87.400 | 77.822 | 8,694,335 |
| 2025-01-22 | 87.300 | 93.000 | 86.700 | 89.600 | 79.781 | 12,710,008 |
| 2025-01-21 | 85.900 | 87.300 | 84.300 | 86.700 | 77.199 | 4,390,734 |
| 2025-01-20 | 86.800 | 87.500 | 85.100 | 85.900 | 76.487 | 3,921,289 |
| 2025-01-17 | 87.900 | 89.500 | 86.300 | 86.800 | 77.288 | 5,698,015 |
| 2025-01-16 | 85.800 | 88.300 | 84.000 | 87.900 | 78.268 | 6,345,465 |
| 2025-01-15 | 88.600 | 89.400 | 85.200 | 85.400 | 76.041 | 4,964,033 |
| 2025-01-14 | 89.000 | 90.200 | 87.800 | 88.600 | 78.891 | 7,821,692 |
| 2025-01-13 | 88.600 | 89.900 | 86.700 | 88.500 | 78.802 | 10,919,685 |
| 2025-01-10 | 85.100 | 90.000 | 84.900 | 87.700 | 78.089 | 8,812,366 |
| 2025-01-09 | 86.100 | 87.700 | 85.200 | 85.500 | 76.131 | 4,861,489 |
| 2025-01-08 | 87.200 | 89.500 | 86.500 | 86.700 | 77.199 | 10,173,026 |
| 2025-01-07 | 85.600 | 87.800 | 84.300 | 87.200 | 77.644 | 11,167,079 |
| 2025-01-06 | 83.700 | 85.400 | 82.600 | 85.300 | 75.952 | 8,370,592 |
| 2025-01-03 | 85.000 | 85.600 | 82.800 | 83.000 | 73.904 | 11,113,374 |
| 2025-01-02 | 78.100 | 85.500 | 78.100 | 84.900 | 75.596 | 20,664,162 |
| 2024-12-31 | 78.000 | 78.400 | 77.100 | 77.900 | 69.363 | 1,593,096 |
| 2024-12-30 | 76.700 | 80.100 | 76.700 | 78.200 | 69.630 | 3,604,270 |
| 2024-12-27 | 79.500 | 80.300 | 77.000 | 77.200 | 68.740 | 2,948,000 |
| 2024-12-26 | 80.300 | 80.300 | 78.000 | 79.200 | 70.521 | 5,077,037 |
| 2024-12-25 | 77.100 | 80.800 | 76.700 | 79.900 | 71.144 | 11,435,077 |
| 2024-12-24 | 74.900 | 77.500 | 74.700 | 76.500 | 68.117 | 4,859,399 |
| 2024-12-23 | 73.800 | 75.400 | 73.300 | 74.800 | 66.603 | 1,931,863 |
| 2024-12-20 | 74.400 | 75.800 | 73.600 | 73.600 | 65.535 | 2,425,437 |
| 2024-12-19 | 75.000 | 75.900 | 73.000 | 74.900 | 66.692 | 3,771,293 |
| 2024-12-18 | 75.500 | 77.600 | 74.600 | 75.500 | 67.226 | 4,950,487 |
| 2024-12-17 | 75.300 | 78.100 | 74.200 | 75.500 | 67.226 | 6,013,908 |
| 2024-12-16 | 75.000 | 75.600 | 72.400 | 75.200 | 66.959 | 7,006,653 |
| 2024-12-13 | 77.500 | 77.500 | 73.600 | 74.800 | 66.603 | 6,750,287 |
| 2024-12-12 | 79.100 | 80.900 | 76.700 | 76.900 | 68.473 | 7,081,436 |
| 2024-12-11 | 79.800 | 80.200 | 77.400 | 78.500 | 69.898 | 5,806,266 |
| 2024-12-10 | 81.500 | 81.600 | 79.800 | 80.100 | 71.322 | 3,009,504 |
| 2024-12-09 | 79.900 | 84.600 | 79.200 | 81.300 | 72.391 | 12,305,192 |
| 2024-12-06 | 81.800 | 81.900 | 78.300 | 79.600 | 70.877 | 8,147,031 |
| 2024-12-05 | 85.300 | 85.700 | 81.100 | 81.600 | 72.658 | 9,095,278 |
| 2024-12-04 | 85.600 | 86.900 | 82.900 | 85.000 | 75.685 | 24,538,884 |
| 2024-12-03 | 76.700 | 84.700 | 76.200 | 84.300 | 75.062 | 28,527,065 |
| 2024-12-02 | 78.000 | 78.000 | 74.400 | 77.000 | 68.562 | 7,289,355 |
| 2024-11-29 | 78.300 | 81.000 | 75.000 | 77.500 | 69.007 | 19,636,277 |
| 2024-11-28 | 78.600 | 79.300 | 75.600 | 77.500 | 69.007 | 3,891,402 |
| 2024-11-27 | 77.400 | 79.600 | 77.400 | 79.300 | 70.610 | 2,494,740 |
| 2024-11-26 | 75.100 | 78.700 | 75.100 | 78.300 | 69.720 | 3,789,450 |
| 2024-11-25 | 76.400 | 78.600 | 74.600 | 75.000 | 66.781 | 2,897,135 |
| 2024-11-22 | 72.000 | 76.000 | 71.800 | 75.700 | 67.404 | 2,731,560 |
| 2024-11-21 | 74.500 | 75.000 | 71.300 | 72.100 | 64.199 | 4,183,900 |
| 2024-11-20 | 76.600 | 76.600 | 73.000 | 74.500 | 66.336 | 3,703,443 |
| 2024-11-19 | 79.300 | 80.100 | 75.700 | 76.500 | 68.117 | 4,628,942 |
| 2024-11-18 | 78.800 | 79.300 | 75.300 | 77.700 | 69.185 | 5,913,381 |
| 2024-11-15 | 73.300 | 79.200 | 72.700 | 78.700 | 70.076 | 15,191,273 |
| 2024-11-14 | 66.500 | 72.700 | 66.100 | 72.700 | 64.733 | 8,794,762 |
| 2024-11-13 | 65.500 | 68.600 | 65.100 | 66.100 | 58.856 | 8,321,376 |
| 2024-11-12 | 65.000 | 66.700 | 63.900 | 64.600 | 57.521 | 5,940,481 |
| 2024-11-11 | 63.300 | 65.500 | 63.300 | 65.000 | 57.877 | 4,700,253 |
| 2024-11-08 | 62.400 | 64.700 | 62.300 | 62.800 | 55.918 | 2,901,535 |
| 2024-11-07 | 65.000 | 65.500 | 62.000 | 62.900 | 56.007 | 7,635,675 |
| 2024-11-06 | 68.800 | 69.700 | 64.300 | 65.900 | 58.678 | 5,456,596 |
| 2024-11-05 | 67.500 | 69.400 | 66.400 | 68.700 | 61.172 | 3,900,638 |
| 2024-11-04 | 65.200 | 67.500 | 63.000 | 67.500 | 60.103 | 5,915,011 |
| 2024-11-01 | 63.000 | 64.800 | 62.400 | 64.600 | 57.521 | 2,889,670 |
| 2024-10-30 | 60.700 | 64.200 | 60.600 | 63.100 | 56.185 | 3,256,610 |
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.