EVA Airways Corp. (TPE:2618)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
37.70
-0.40 (-1.05%)
Oct 21, 2025, 1:30 PM CST

EVA Airways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202538.1538.3037.7537.75--0.92%14,975,392
Oct 20, 202538.4038.5038.0038.1038.10-0.65%16,648,020
Oct 17, 202538.0538.8038.0038.3538.351.19%37,343,254
Oct 16, 202537.8038.1037.7037.9037.900.66%14,801,744
Oct 15, 202537.8037.9037.5037.6537.650.27%15,211,686
Oct 14, 202537.3038.4037.3037.5537.550.67%33,688,660
Oct 13, 202537.2537.6037.0537.3037.30-1.45%34,061,077
Oct 9, 202538.2038.2537.8537.8537.85-0.53%14,642,798
Oct 8, 202538.2538.6538.0538.0538.05-0.65%14,916,650
Oct 7, 202537.9038.5037.7538.3038.301.19%21,113,561
Oct 3, 202537.9038.0537.8037.8537.85-0.13%10,999,199
Oct 2, 202537.8538.2037.8037.9037.900.26%11,222,111
Oct 1, 202538.3038.3037.8037.8037.80-0.79%18,688,196
Sep 30, 202538.3038.4038.0538.1038.100.13%13,329,594
Sep 29, 202538.0538.0538.0538.0538.05--
Sep 26, 202538.7038.7038.0038.0538.05-1.04%16,571,978
Sep 25, 202538.6038.8038.4538.4538.45-0.13%18,371,283
Sep 24, 202538.9038.9038.5038.5038.50-0.90%15,561,323
Sep 23, 202538.7039.0038.5538.8538.850.52%18,001,518
Sep 22, 202538.9538.9538.6038.6538.650.26%13,759,041
Sep 19, 202538.8038.9038.4038.5538.55-0.39%21,167,500
Sep 18, 202538.9039.1038.6038.7038.70-16,401,229
Sep 17, 202538.0540.9038.0038.7038.702.52%46,186,700
Sep 16, 202537.8037.9037.6037.7537.750.40%15,909,798
Sep 15, 202537.9038.0537.6037.6037.60-0.40%18,951,349
Sep 12, 202538.0538.0537.6537.7537.75-0.40%29,396,312
Sep 11, 202539.5539.5537.8537.9037.90-4.29%84,132,404
Sep 10, 202539.6039.8039.4039.6039.60-0.13%25,051,225
Sep 9, 202539.8039.8539.5039.6539.65-0.25%12,099,365
Sep 8, 202539.6039.8039.3539.7539.750.51%14,541,217
Sep 5, 202539.7539.8039.4039.5539.55-0.25%13,127,880
Sep 4, 202539.5539.8039.5039.6539.650.25%17,731,406
Sep 3, 202539.5039.6039.4039.5539.550.25%12,057,668
Sep 2, 202539.0039.6038.8039.4539.451.15%25,327,974
Sep 1, 202538.8539.1538.7039.0039.000.39%11,763,355
Aug 29, 202539.1539.2038.8538.8538.85-0.51%17,275,295
Aug 28, 202539.0039.6038.8039.0539.050.13%16,021,233
Aug 27, 202539.2039.3538.9539.0039.00-14,123,957
Aug 26, 202539.4039.4039.0039.0039.00-1.27%20,770,655
Aug 25, 202539.7039.7039.3539.5039.500.13%13,981,871
Aug 22, 202540.0540.1039.4539.4539.45-1.25%15,497,403
Aug 21, 202539.2040.0039.1539.9539.952.70%23,152,949
Aug 20, 202539.4539.4538.9038.9038.90-1.52%24,800,240
Aug 19, 202539.8539.9039.3039.5039.50-1.50%28,864,012
Aug 18, 202540.0040.3539.6540.1040.100.50%31,190,753
Aug 15, 202539.9039.9039.5039.9039.900.25%18,619,915
Aug 14, 202539.5539.9039.5039.8039.800.89%23,443,226
Aug 13, 202539.0539.5039.0039.4539.451.68%40,112,541
Aug 12, 202538.7038.8038.6038.8038.800.26%11,199,271
Aug 11, 202538.6038.9038.5038.7038.700.26%19,790,316