Taiwan - Delayed Quote TWD

EVA Airways Corp. (2618.TW)

38.55

-0.05

(-0.13%)

At close: 1:30:09 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	38.40	38.65	38.15	38.55	38.55	19,537,210
Apr 28, 2025	38.80	38.90	38.35	38.60	38.60	14,461,671
Apr 25, 2025	39.60	39.70	38.70	38.70	38.70	16,931,046
Apr 24, 2025	39.55	39.75	39.00	39.00	39.00	15,161,766
Apr 23, 2025	38.40	40.00	38.40	39.65	39.65	25,945,622
Apr 22, 2025	38.00	38.70	37.65	37.65	37.65	17,882,733
Apr 21, 2025	39.20	39.55	38.45	38.45	38.45	14,956,296
Apr 18, 2025	39.30	39.95	39.05	39.60	39.60	22,925,140
Apr 17, 2025	39.85	39.90	39.05	39.20	39.20	22,375,299
Apr 16, 2025	40.20	40.70	39.80	40.00	40.00	29,214,409
Apr 15, 2025	40.05	40.95	40.05	40.20	40.20	34,104,401
Apr 14, 2025	42.70	43.50	40.40	40.40	40.40	101,000,715
Apr 11, 2025	35.50	40.50	35.50	40.50	40.50	81,043,847
Apr 10, 2025	36.85	36.85	36.85	36.85	36.85	6,864,598
Apr 9, 2025	36.25	36.90	33.50	33.50	33.50	64,864,133
Apr 8, 2025	35.70	37.05	35.65	36.75	36.75	56,649,155
Apr 7, 2025	37.30	37.30	37.30	37.30	37.30	11,564,422
Apr 2, 2025	41.45	42.00	41.15	41.40	41.40	18,742,921
Apr 1, 2025	40.70	42.10	40.65	41.65	41.65	18,226,098
Mar 31, 2025	41.95	42.00	40.55	40.55	40.55	44,821,835
Mar 28, 2025	43.35	43.45	42.30	42.70	42.70	40,031,150
Mar 27, 2025	43.75	43.80	43.00	43.55	43.55	41,447,508
Mar 26, 2025	43.75	44.05	43.65	43.95	43.95	20,362,139
Mar 25, 2025	44.05	44.15	43.45	43.75	43.75	28,074,738
Mar 24, 2025	43.70	44.25	43.25	43.80	43.80	36,846,748
Mar 21, 2025	43.65	43.80	43.15	43.80	43.80	41,848,685
Mar 20, 2025	43.00	43.70	42.80	43.70	43.70	30,169,658
Mar 19, 2025	42.75	43.15	42.60	42.60	42.60	20,557,101
Mar 18, 2025	42.65	43.25	42.50	42.75	42.75	21,431,963
Mar 17, 2025	43.35	43.80	42.55	42.55	42.55	46,989,620
Mar 14, 2025	42.75	43.45	42.20	43.25	43.25	55,603,152
Mar 13, 2025	45.00	45.05	42.75	42.80	42.80	79,586,767
Mar 12, 2025	45.30	45.35	44.55	44.90	44.90	34,894,201
Mar 11, 2025	44.60	45.50	44.00	45.25	45.25	55,359,224
Mar 10, 2025	45.10	45.50	44.90	45.25	45.25	31,422,685
Mar 7, 2025	45.20	45.50	44.70	45.25	45.25	38,912,955
Mar 6, 2025	44.40	45.70	44.30	45.20	45.20	60,733,801
Mar 5, 2025	44.20	44.45	43.90	44.10	44.10	26,217,365
Mar 4, 2025	43.10	44.05	42.85	44.05	44.05	32,369,825
Mar 3, 2025	42.55	43.25	42.45	43.25	43.25	19,899,103
Feb 27, 2025	43.15	43.55	42.55	43.00	43.00	37,475,998
Feb 26, 2025	43.10	43.50	43.05	43.05	43.05	16,795,069
Feb 25, 2025	43.15	43.60	43.10	43.10	43.10	15,836,135
Feb 24, 2025	42.70	43.75	42.60	43.45	43.45	27,668,351
Feb 21, 2025	43.10	43.40	42.50	42.90	42.90	30,812,393
Feb 20, 2025	43.80	43.85	43.15	43.15	43.15	34,677,367
Feb 19, 2025	44.00	44.00	43.40	43.75	43.75	31,689,805
Feb 18, 2025	44.60	44.75	43.75	44.05	44.05	34,001,454
Feb 17, 2025	43.25	44.30	43.15	44.25	44.25	22,086,281
Feb 14, 2025	43.60	43.95	43.15	43.25	43.25	39,782,790
Feb 13, 2025	43.60	43.90	43.25	43.60	43.60	29,963,768
Feb 12, 2025	44.10	44.35	43.30	43.45	43.45	42,339,167
Feb 11, 2025	44.65	44.85	43.75	43.80	43.80	35,225,780
Feb 10, 2025	44.55	44.85	43.70	44.35	44.35	46,724,698
Feb 7, 2025	45.90	46.10	44.30	44.55	44.55	61,869,838
Feb 6, 2025	46.15	46.30	45.90	46.00	46.00	16,006,652
Feb 5, 2025	45.75	46.60	45.75	46.15	46.15	18,674,256
Feb 4, 2025	46.70	46.75	45.25	45.30	45.30	27,607,597
Feb 3, 2025	47.00	47.90	45.85	46.30	46.30	41,481,846
Jan 22, 2025	47.35	48.00	47.30	47.70	47.70	31,956,555
Jan 21, 2025	47.05	47.40	46.80	46.90	46.90	14,405,728
Jan 20, 2025	48.05	48.05	46.90	47.25	47.25	29,740,624
Jan 17, 2025	46.85	48.30	46.80	47.65	47.65	64,817,642
Jan 16, 2025	46.60	46.80	45.80	46.40	46.40	26,890,707
Jan 15, 2025	46.60	47.05	46.10	46.10	46.10	22,287,221
Jan 14, 2025	45.90	46.70	45.90	46.60	46.60	23,764,804
Jan 13, 2025	46.50	47.05	45.60	45.95	45.95	31,939,814
Jan 10, 2025	45.95	46.70	45.35	46.60	46.60	21,599,174
Jan 9, 2025	47.15	47.20	45.75	45.90	45.90	35,759,666
Jan 8, 2025	47.10	47.65	46.85	47.20	47.20	36,429,480
Jan 7, 2025	47.50	47.50	46.75	46.90	46.90	36,916,358
Jan 6, 2025	47.15	47.60	46.60	47.30	47.30	49,091,692
Jan 3, 2025	46.25	47.30	46.05	47.00	47.00	62,574,701
Jan 2, 2025	44.35	46.80	44.35	46.35	46.35	65,511,819
Dec 31, 2024	45.35	45.40	44.25	44.35	44.35	35,807,269
Dec 30, 2024	45.85	46.00	45.40	45.45	45.45	17,905,755
Dec 27, 2024	46.00	46.05	45.55	45.70	45.70	23,469,167
Dec 26, 2024	45.85	46.40	45.35	46.25	46.25	68,139,314
Dec 25, 2024	46.05	46.05	45.15	45.75	45.75	69,714,141
Dec 24, 2024	45.95	46.30	45.30	46.05	46.05	78,582,868
Dec 23, 2024	44.80	45.90	44.45	45.90	45.90	78,345,732
Dec 20, 2024	44.60	45.00	44.00	44.60	44.60	89,840,221
Dec 19, 2024	44.50	45.10	44.20	44.55	44.55	58,332,903
Dec 18, 2024	44.80	46.30	44.75	45.30	45.30	85,086,684
Dec 17, 2024	43.70	45.85	43.70	44.45	44.45	75,445,018
Dec 16, 2024	44.50	44.50	43.40	43.75	43.75	58,346,659
Dec 13, 2024	44.95	45.25	43.70	44.35	44.35	65,273,027
Dec 12, 2024	45.70	45.90	44.70	45.10	45.10	56,305,294
Dec 11, 2024	45.55	46.35	44.70	45.05	45.05	54,881,170
Dec 10, 2024	47.30	47.60	45.65	46.20	46.20	72,022,453
Dec 9, 2024	45.40	48.25	45.20	47.50	47.50	117,873,954
Dec 6, 2024	45.30	45.30	44.55	45.00	45.00	34,600,592
Dec 5, 2024	44.95	45.40	44.75	44.95	44.95	41,480,465
Dec 4, 2024	45.00	45.45	44.60	45.00	45.00	64,433,245
Dec 3, 2024	43.60	45.30	43.30	44.60	44.60	94,534,094
Dec 2, 2024	41.80	43.50	41.75	43.50	43.50	86,800,855
Nov 29, 2024	41.35	41.75	41.00	41.55	41.55	32,526,570
Nov 28, 2024	41.75	42.00	41.45	41.85	41.85	31,515,584
Nov 27, 2024	41.70	42.20	41.50	41.70	41.70	58,743,191
Nov 26, 2024	40.35	41.30	40.35	41.20	41.20	53,436,877
Nov 25, 2024	41.70	41.70	39.95	40.15	40.15	115,311,778
Nov 22, 2024	41.60	41.75	41.25	41.50	41.50	29,559,523
Nov 21, 2024	41.70	41.90	40.75	41.15	41.15	50,565,783
Nov 20, 2024	41.70	41.70	41.70	41.70	41.70	64,536,218
Nov 19, 2024	41.15	41.85	41.05	41.55	41.55	47,740,060
Nov 18, 2024	42.00	42.20	40.85	41.15	41.15	85,775,469
Nov 15, 2024	40.65	41.65	40.55	41.65	41.65	99,604,762
Nov 14, 2024	39.95	40.90	39.75	40.50	40.50	96,745,712
Nov 13, 2024	39.60	39.85	39.30	39.85	39.85	44,024,884
Nov 12, 2024	39.20	39.85	39.00	39.50	39.50	54,208,243
Nov 11, 2024	38.65	39.35	38.60	39.25	39.25	77,370,398
Nov 8, 2024	38.40	38.75	38.10	38.40	38.40	31,144,076
Nov 7, 2024	37.90	38.40	37.85	38.40	38.40	64,371,547
Nov 6, 2024	37.95	38.00	37.60	37.80	37.80	14,143,174
Nov 5, 2024	37.70	37.90	37.45	37.90	37.90	19,796,569
Nov 4, 2024	37.50	37.90	37.50	37.80	37.80	20,501,249
Nov 1, 2024	36.35	37.55	36.30	37.50	37.50	35,841,753
Oct 30, 2024	37.50	37.75	37.30	37.35	37.35	20,589,406
Oct 29, 2024	37.95	37.95	37.45	37.50	37.50	27,039,135
Oct 28, 2024	37.90	38.25	37.75	37.95	37.95	36,358,312
Oct 25, 2024	37.55	37.80	37.45	37.70	37.70	38,428,815
Oct 24, 2024	36.95	37.70	36.75	37.55	37.55	39,204,900
Oct 23, 2024	37.60	37.60	37.00	37.05	37.05	19,606,490
Oct 22, 2024	37.55	37.80	37.30	37.60	37.60	30,201,461
Oct 21, 2024	37.50	37.80	37.15	37.50	37.50	22,856,328
Oct 18, 2024	37.25	37.65	37.20	37.30	37.30	44,587,412
Oct 17, 2024	37.00	37.55	36.90	37.00	37.00	32,997,766
Oct 16, 2024	36.55	37.15	36.35	37.05	37.05	60,735,671
Oct 15, 2024	36.10	36.70	36.05	36.30	36.30	24,432,127
Oct 14, 2024	36.20	36.20	35.80	35.95	35.95	17,927,300
Oct 11, 2024	35.95	36.40	35.95	36.40	36.40	16,164,631
Oct 9, 2024	36.40	36.45	35.80	35.95	35.95	18,651,662
Oct 8, 2024	35.90	36.40	35.75	36.40	36.40	21,959,473
Oct 7, 2024	35.85	36.15	35.85	36.15	36.15	25,621,863
Oct 4, 2024	35.20	36.30	35.05	35.70	35.70	90,460,423
Oct 1, 2024	37.50	37.80	37.10	37.80	37.80	28,012,385
Sep 30, 2024	37.50	38.00	37.40	37.50	37.50	41,014,604
Sep 27, 2024	37.45	37.70	37.15	37.50	37.50	34,708,007
Sep 26, 2024	37.70	37.90	37.10	37.30	37.30	43,688,317
Sep 25, 2024	38.10	38.10	37.55	37.70	37.70	40,511,966
Sep 24, 2024	37.40	38.00	37.40	37.85	37.85	78,167,468
Sep 23, 2024	37.25	37.50	36.90	37.35	37.35	42,949,530
Sep 20, 2024	37.15	37.50	36.95	37.20	37.20	69,951,564
Sep 19, 2024	36.20	37.00	36.15	37.00	37.00	95,290,406
Sep 18, 2024	35.90	36.50	35.75	36.20	36.20	63,881,557
Sep 16, 2024	35.90	35.95	35.55	35.90	35.90	29,218,155
Sep 13, 2024	35.55	35.90	35.50	35.90	35.90	42,178,594
Sep 12, 2024	35.55	35.90	35.30	35.55	35.55	42,968,360
Sep 11, 2024	34.95	35.50	34.80	35.45	35.45	47,436,845
Sep 10, 2024	35.00	35.15	34.40	34.70	34.70	28,675,686
Sep 9, 2024	34.70	34.95	34.55	34.90	34.90	42,449,763
Sep 6, 2024	35.25	35.60	35.00	35.25	35.25	48,385,713
Sep 5, 2024	35.25	36.10	35.10	35.15	35.15	52,322,846
Sep 4, 2024	35.10	35.55	34.35	35.15	35.15	51,182,697
Sep 3, 2024	35.45	36.00	35.30	35.90	35.90	54,717,780
Sep 2, 2024	35.50	35.85	35.35	35.40	35.40	28,631,224
Aug 30, 2024	35.70	35.90	35.30	35.35	35.35	35,261,105
Aug 29, 2024	35.05	35.60	34.80	35.60	35.60	69,545,276
Aug 28, 2024	35.00	35.00	34.80	34.90	34.90	12,082,578
Aug 27, 2024	34.70	35.00	34.30	35.00	35.00	27,366,770
Aug 26, 2024	34.90	35.00	34.55	34.70	34.70	18,669,796
Aug 23, 2024	34.60	34.90	34.45	34.75	34.75	12,486,289
Aug 22, 2024	35.00	35.00	34.60	34.70	34.70	13,060,245
Aug 21, 2024	35.05	35.15	34.65	34.90	34.90	34,844,105
Aug 20, 2024	34.70	35.00	34.65	34.95	34.95	42,601,829
Aug 19, 2024	34.55	34.60	34.15	34.50	34.50	20,149,646
Aug 16, 2024	34.80	34.85	34.40	34.50	34.50	24,463,676
Aug 15, 2024	34.85	34.85	34.50	34.50	34.50	22,752,626
Aug 14, 2024	34.60	34.70	34.10	34.70	34.70	36,025,835
Aug 13, 2024	34.45	34.95	34.15	34.45	34.45	43,440,285
Aug 12, 2024	34.35	34.50	33.50	34.45	34.45	52,868,783
Aug 9, 2024	32.90	33.40	32.40	33.25	33.25	42,561,415
Aug 8, 2024	32.15	32.40	31.95	32.10	32.10	24,418,504
Aug 7, 2024	31.50	32.75	31.50	32.60	32.60	24,311,509
Aug 6, 2024	31.70	31.80	30.40	31.40	31.40	52,965,552
Aug 5, 2024	33.00	33.10	30.55	30.70	30.70	89,280,604
Aug 2, 2024	34.00	34.15	33.80	33.85	33.85	33,664,805
Aug 1, 2024	34.55	34.55	34.25	34.55	34.55	19,767,361
Jul 31, 2024	34.05	34.70	33.85	34.45	34.45	30,670,054
Jul 30, 2024	34.00	34.25	33.60	34.20	34.20	26,407,189
Jul 29, 2024	34.30	34.60	34.00	34.15	34.15	30,019,080
Jul 26, 2024	33.65	34.30	33.40	34.10	34.10	39,288,127
Jul 23, 2024	33.45	34.20	33.30	34.15	34.15	37,349,254
Jul 22, 2024	33.45	33.50	32.50	32.90	32.90	52,611,805
Jul 19, 2024	34.40	34.40	33.50	33.50	33.50	62,718,259
Jul 18, 2024	34.50	34.50	33.80	34.30	34.30	51,582,104
Jul 17, 2024	34.85	35.05	34.35	34.35	34.35	45,472,466
Jul 16, 2024	34.45	34.75	34.30	34.35	34.35	35,952,551
Jul 15, 2024	35.05	35.10	34.15	34.25	34.25	61,068,429
Jul 12, 2024	35.00	35.30	34.90	34.90	34.90	36,621,057
Jul 11, 2024	35.80	35.90	35.00	35.10	35.10	66,883,824
Jul 10, 2024	34.90	35.55	34.80	35.55	35.55	65,299,627
Jul 9, 2024	35.60	35.80	34.80	34.80	34.80	72,667,556
Jul 8, 2024	1.8 Dividend
Jul 8, 2024	35.55	36.20	35.35	35.40	35.40	112,861,860
Jul 5, 2024	37.95	38.05	37.35	37.35	35.55	119,126,307
Jul 4, 2024	38.60	38.65	37.90	37.95	36.12	97,862,978
Jul 3, 2024	38.85	38.85	38.30	38.55	36.69	70,953,470
Jul 2, 2024	38.95	39.35	38.50	38.50	36.64	107,558,127
Jul 1, 2024	38.20	38.75	37.85	38.75	36.88	92,452,599
Jun 28, 2024	38.80	38.85	38.15	38.15	36.31	88,679,676
Jun 27, 2024	37.85	39.10	37.70	38.90	37.03	167,193,046
Jun 26, 2024	37.90	38.15	37.55	37.85	36.03	57,915,364
Jun 25, 2024	37.75	37.75	37.10	37.75	35.93	51,872,204
Jun 24, 2024	38.10	38.25	37.30	37.75	35.93	79,659,946
Jun 21, 2024	37.70	38.30	37.50	37.85	36.03	88,784,156
Jun 20, 2024	37.95	38.05	37.40	37.65	35.84	67,715,762
Jun 19, 2024	38.00	38.10	37.05	37.90	36.07	134,871,544
Jun 18, 2024	36.40	37.80	36.40	37.30	35.50	162,562,762
Jun 17, 2024	36.25	36.45	36.10	36.20	34.46	31,805,391
Jun 14, 2024	36.10	36.50	36.00	36.15	34.41	40,438,888
Jun 13, 2024	36.85	36.85	36.25	36.25	34.50	57,454,077
Jun 12, 2024	36.70	36.90	36.10	36.85	35.07	87,872,517
Jun 11, 2024	37.20	37.50	36.65	36.70	34.93	126,791,359
Jun 7, 2024	36.60	36.95	36.35	36.90	35.12	114,444,769
Jun 6, 2024	35.70	36.75	35.50	36.65	34.88	135,698,058
Jun 5, 2024	35.60	35.90	35.30	35.65	33.93	100,050,325
Jun 4, 2024	35.50	35.70	34.90	35.35	33.65	105,151,815
Jun 3, 2024	36.10	36.15	35.25	35.35	33.65	114,992,994
May 31, 2024	35.90	36.25	35.80	35.80	34.07	152,516,461
May 30, 2024	36.00	36.35	35.65	35.65	33.93	107,248,444
May 29, 2024	36.30	36.50	35.60	36.05	34.31	124,111,231
May 28, 2024	35.60	36.80	35.60	36.25	34.50	129,295,338
May 27, 2024	35.50	35.50	35.10	35.25	33.55	59,594,305
May 24, 2024	34.95	35.50	34.70	35.50	33.79	84,864,008
May 23, 2024	35.10	35.30	34.30	35.20	33.50	163,976,769
May 22, 2024	36.05	36.20	35.20	35.25	33.55	113,895,705
May 21, 2024	36.35	36.90	35.65	35.75	34.03	146,831,022
May 20, 2024	37.70	37.80	36.10	36.40	34.65	238,202,990
May 17, 2024	37.50	37.95	37.05	37.40	35.60	145,220,411
May 16, 2024	36.25	37.20	35.90	37.00	35.22	134,583,168
May 15, 2024	36.70	36.75	35.85	36.00	34.27	88,267,477
May 14, 2024	36.40	36.80	36.15	36.40	34.65	84,507,003
May 13, 2024	36.40	36.80	35.80	36.40	34.65	195,363,590
May 10, 2024	36.00	37.80	36.00	37.60	35.79	235,947,817
May 9, 2024	37.25	37.25	35.80	35.90	34.17	144,701,370
May 8, 2024	37.10	37.35	36.40	37.25	35.45	128,407,345
May 7, 2024	37.15	37.70	36.40	36.85	35.07	127,882,752
May 6, 2024	38.15	38.50	37.30	37.35	35.55	153,310,477
May 3, 2024	37.25	38.45	36.90	37.70	35.88	272,997,864
May 2, 2024	35.85	37.60	35.55	37.00	35.22	241,862,731
Apr 30, 2024	36.00	36.15	35.20	35.55	33.84	146,053,933
Apr 29, 2024	37.50	37.80	36.00	36.25	34.50	244,937,624

2610.TW China Airlines, Ltd.

21.15

+1.20%

2646.TW STARLUX Airlines Co., Ltd.

24.10

+0.42%

6757.TW Tigerair Taiwan Co., Ltd.

83.70

-1.41%

UAL United Airlines Holdings, Inc.

68.93

+0.13%

AAL American Airlines Group Inc.

9.90

+0.51%

DAL Delta Air Lines, Inc.

42.08

+0.29%

ALK Alaska Air Group, Inc.

43.70

+1.58%

LTM LATAM Airlines Group S.A.

31.79

+4.06%

0293.HK CATHAY PAC AIR

8.930

0.00%

RYAAY Ryanair Holdings plc

47.24

+2.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EVA Airways Corp. (2618.TW)

Related Tickers