EVA Airways Corp. (TPE:2618)
37.70
-0.40 (-1.05%)
Oct 21, 2025, 1:30 PM CST
EVA Airways Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 38.15 | 38.30 | 37.75 | 37.75 | - | -0.92% | 14,975,392 |
Oct 20, 2025 | 38.40 | 38.50 | 38.00 | 38.10 | 38.10 | -0.65% | 16,648,020 |
Oct 17, 2025 | 38.05 | 38.80 | 38.00 | 38.35 | 38.35 | 1.19% | 37,343,254 |
Oct 16, 2025 | 37.80 | 38.10 | 37.70 | 37.90 | 37.90 | 0.66% | 14,801,744 |
Oct 15, 2025 | 37.80 | 37.90 | 37.50 | 37.65 | 37.65 | 0.27% | 15,211,686 |
Oct 14, 2025 | 37.30 | 38.40 | 37.30 | 37.55 | 37.55 | 0.67% | 33,688,660 |
Oct 13, 2025 | 37.25 | 37.60 | 37.05 | 37.30 | 37.30 | -1.45% | 34,061,077 |
Oct 9, 2025 | 38.20 | 38.25 | 37.85 | 37.85 | 37.85 | -0.53% | 14,642,798 |
Oct 8, 2025 | 38.25 | 38.65 | 38.05 | 38.05 | 38.05 | -0.65% | 14,916,650 |
Oct 7, 2025 | 37.90 | 38.50 | 37.75 | 38.30 | 38.30 | 1.19% | 21,113,561 |
Oct 3, 2025 | 37.90 | 38.05 | 37.80 | 37.85 | 37.85 | -0.13% | 10,999,199 |
Oct 2, 2025 | 37.85 | 38.20 | 37.80 | 37.90 | 37.90 | 0.26% | 11,222,111 |
Oct 1, 2025 | 38.30 | 38.30 | 37.80 | 37.80 | 37.80 | -0.79% | 18,688,196 |
Sep 30, 2025 | 38.30 | 38.40 | 38.05 | 38.10 | 38.10 | 0.13% | 13,329,594 |
Sep 29, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - | - |
Sep 26, 2025 | 38.70 | 38.70 | 38.00 | 38.05 | 38.05 | -1.04% | 16,571,978 |
Sep 25, 2025 | 38.60 | 38.80 | 38.45 | 38.45 | 38.45 | -0.13% | 18,371,283 |
Sep 24, 2025 | 38.90 | 38.90 | 38.50 | 38.50 | 38.50 | -0.90% | 15,561,323 |
Sep 23, 2025 | 38.70 | 39.00 | 38.55 | 38.85 | 38.85 | 0.52% | 18,001,518 |
Sep 22, 2025 | 38.95 | 38.95 | 38.60 | 38.65 | 38.65 | 0.26% | 13,759,041 |
Sep 19, 2025 | 38.80 | 38.90 | 38.40 | 38.55 | 38.55 | -0.39% | 21,167,500 |
Sep 18, 2025 | 38.90 | 39.10 | 38.60 | 38.70 | 38.70 | - | 16,401,229 |
Sep 17, 2025 | 38.05 | 40.90 | 38.00 | 38.70 | 38.70 | 2.52% | 46,186,700 |
Sep 16, 2025 | 37.80 | 37.90 | 37.60 | 37.75 | 37.75 | 0.40% | 15,909,798 |
Sep 15, 2025 | 37.90 | 38.05 | 37.60 | 37.60 | 37.60 | -0.40% | 18,951,349 |
Sep 12, 2025 | 38.05 | 38.05 | 37.65 | 37.75 | 37.75 | -0.40% | 29,396,312 |
Sep 11, 2025 | 39.55 | 39.55 | 37.85 | 37.90 | 37.90 | -4.29% | 84,132,404 |
Sep 10, 2025 | 39.60 | 39.80 | 39.40 | 39.60 | 39.60 | -0.13% | 25,051,225 |
Sep 9, 2025 | 39.80 | 39.85 | 39.50 | 39.65 | 39.65 | -0.25% | 12,099,365 |
Sep 8, 2025 | 39.60 | 39.80 | 39.35 | 39.75 | 39.75 | 0.51% | 14,541,217 |
Sep 5, 2025 | 39.75 | 39.80 | 39.40 | 39.55 | 39.55 | -0.25% | 13,127,880 |
Sep 4, 2025 | 39.55 | 39.80 | 39.50 | 39.65 | 39.65 | 0.25% | 17,731,406 |
Sep 3, 2025 | 39.50 | 39.60 | 39.40 | 39.55 | 39.55 | 0.25% | 12,057,668 |
Sep 2, 2025 | 39.00 | 39.60 | 38.80 | 39.45 | 39.45 | 1.15% | 25,327,974 |
Sep 1, 2025 | 38.85 | 39.15 | 38.70 | 39.00 | 39.00 | 0.39% | 11,763,355 |
Aug 29, 2025 | 39.15 | 39.20 | 38.85 | 38.85 | 38.85 | -0.51% | 17,275,295 |
Aug 28, 2025 | 39.00 | 39.60 | 38.80 | 39.05 | 39.05 | 0.13% | 16,021,233 |
Aug 27, 2025 | 39.20 | 39.35 | 38.95 | 39.00 | 39.00 | - | 14,123,957 |
Aug 26, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -1.27% | 20,770,655 |
Aug 25, 2025 | 39.70 | 39.70 | 39.35 | 39.50 | 39.50 | 0.13% | 13,981,871 |
Aug 22, 2025 | 40.05 | 40.10 | 39.45 | 39.45 | 39.45 | -1.25% | 15,497,403 |
Aug 21, 2025 | 39.20 | 40.00 | 39.15 | 39.95 | 39.95 | 2.70% | 23,152,949 |
Aug 20, 2025 | 39.45 | 39.45 | 38.90 | 38.90 | 38.90 | -1.52% | 24,800,240 |
Aug 19, 2025 | 39.85 | 39.90 | 39.30 | 39.50 | 39.50 | -1.50% | 28,864,012 |
Aug 18, 2025 | 40.00 | 40.35 | 39.65 | 40.10 | 40.10 | 0.50% | 31,190,753 |
Aug 15, 2025 | 39.90 | 39.90 | 39.50 | 39.90 | 39.90 | 0.25% | 18,619,915 |
Aug 14, 2025 | 39.55 | 39.90 | 39.50 | 39.80 | 39.80 | 0.89% | 23,443,226 |
Aug 13, 2025 | 39.05 | 39.50 | 39.00 | 39.45 | 39.45 | 1.68% | 40,112,541 |
Aug 12, 2025 | 38.70 | 38.80 | 38.60 | 38.80 | 38.80 | 0.26% | 11,199,271 |
Aug 11, 2025 | 38.60 | 38.90 | 38.50 | 38.70 | 38.70 | 0.26% | 19,790,316 |