Tigerair Taiwan Co., Ltd. (TPE:6757)
Taiwan · Delayed Price · Currency is TWD 77.60
-1.30 (-1.65%)
Sep 26, 2025, 1:30 PM CST
Tigerair Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.90 | 78.90 | 77.40 | 77.60 | 77.60 | -1.65% | 1,682,804 |
| Sep 25, 2025 | 76.60 | 78.90 | 76.10 | 78.90 | 78.90 | 2.87% | 2,825,776 |
| Sep 24, 2025 | 75.50 | 77.50 | 74.10 | 76.70 | 76.70 | 1.19% | 3,638,181 |
| Sep 23, 2025 | 77.70 | 77.80 | 75.70 | 75.80 | 75.80 | -2.19% | 3,566,778 |
| Sep 22, 2025 | 78.50 | 78.60 | 77.20 | 77.50 | 77.50 | -1.27% | 2,460,888 |
| Sep 19, 2025 | 80.10 | 80.10 | 78.40 | 78.50 | 78.50 | -2.48% | 4,447,426 |
| Sep 18, 2025 | 82.00 | 82.00 | 79.80 | 80.50 | 80.50 | -8.21% | 6,943,228 |
| Sep 17, 2025 | 87.50 | 88.30 | 87.30 | 87.70 | 81.65 | 0.46% | 5,391,252 |
| Sep 16, 2025 | 87.50 | 87.70 | 87.20 | 87.30 | 81.28 | 0.11% | 2,236,596 |
| Sep 15, 2025 | 87.60 | 87.90 | 87.10 | 87.20 | 81.18 | 0.23% | 2,260,476 |
| Sep 12, 2025 | 86.10 | 87.00 | 86.00 | 87.00 | 81.00 | 1.05% | 1,731,787 |
| Sep 11, 2025 | 87.10 | 87.50 | 86.00 | 86.10 | 80.16 | -1.15% | 2,860,607 |
| Sep 10, 2025 | 87.30 | 87.70 | 86.40 | 87.10 | 81.09 | -0.23% | 3,081,528 |
| Sep 9, 2025 | 88.40 | 88.40 | 87.00 | 87.30 | 81.28 | -0.68% | 2,483,201 |
| Sep 8, 2025 | 87.00 | 88.20 | 87.00 | 87.90 | 81.84 | 1.50% | 4,224,335 |
| Sep 5, 2025 | 86.30 | 86.80 | 85.50 | 86.60 | 80.63 | 0.93% | 3,055,408 |
| Sep 4, 2025 | 85.50 | 86.20 | 85.20 | 85.80 | 79.88 | 1.18% | 3,030,536 |
| Sep 3, 2025 | 83.20 | 84.80 | 83.10 | 84.80 | 78.95 | 1.92% | 1,576,163 |
| Sep 2, 2025 | 82.50 | 83.50 | 82.40 | 83.20 | 77.46 | 0.85% | 910,661 |
| Sep 1, 2025 | 83.70 | 84.10 | 82.30 | 82.50 | 76.81 | -1.20% | 1,462,744 |
| Aug 29, 2025 | 82.80 | 83.60 | 82.20 | 83.50 | 77.74 | 1.09% | 1,705,664 |
| Aug 28, 2025 | 82.60 | 82.90 | 82.10 | 82.60 | 76.90 | 0.24% | 1,233,541 |
| Aug 27, 2025 | 83.30 | 83.50 | 82.30 | 82.40 | 76.72 | -0.48% | 1,505,156 |
| Aug 26, 2025 | 83.00 | 83.80 | 82.70 | 82.80 | 77.09 | -0.48% | 1,291,443 |
| Aug 25, 2025 | 82.90 | 83.70 | 82.80 | 83.20 | 77.46 | 0.36% | 951,519 |
| Aug 22, 2025 | 83.30 | 83.60 | 82.80 | 82.90 | 77.18 | -1.07% | 1,337,422 |
| Aug 21, 2025 | 83.90 | 84.00 | 83.20 | 83.80 | 78.02 | -0.12% | 1,130,549 |
| Aug 20, 2025 | 84.20 | 84.30 | 82.80 | 83.90 | 78.11 | -0.12% | 1,808,044 |
| Aug 19, 2025 | 84.50 | 84.70 | 84.00 | 84.00 | 78.21 | -1.18% | 1,173,152 |
| Aug 18, 2025 | 84.50 | 85.00 | 84.30 | 85.00 | 79.14 | 0.59% | 768,681 |
| Aug 15, 2025 | 84.60 | 84.70 | 84.20 | 84.50 | 78.67 | -0.12% | 868,483 |
| Aug 14, 2025 | 84.50 | 85.50 | 84.20 | 84.60 | 78.76 | 0.59% | 1,323,898 |
| Aug 13, 2025 | 84.10 | 84.50 | 83.90 | 84.10 | 78.30 | - | 1,296,742 |
| Aug 12, 2025 | 84.60 | 84.90 | 84.10 | 84.10 | 78.30 | -1.06% | 1,911,116 |
| Aug 11, 2025 | 84.90 | 85.30 | 84.80 | 85.00 | 79.14 | 0.12% | 1,093,079 |
| Aug 8, 2025 | 84.90 | 85.40 | 84.70 | 84.90 | 79.04 | - | 1,102,947 |
| Aug 7, 2025 | 85.60 | 85.80 | 84.80 | 84.90 | 79.04 | -0.47% | 1,444,151 |
| Aug 6, 2025 | 85.50 | 86.20 | 85.30 | 85.30 | 79.42 | -0.58% | 1,580,144 |
| Aug 5, 2025 | 85.70 | 85.80 | 85.30 | 85.80 | 79.88 | 0.12% | 1,044,099 |
| Aug 4, 2025 | 85.30 | 85.70 | 84.50 | 85.70 | 79.79 | 0.35% | 1,317,973 |
| Aug 1, 2025 | 84.60 | 85.70 | 84.00 | 85.40 | 79.51 | 0.95% | 1,376,589 |
| Jul 31, 2025 | 85.60 | 85.60 | 84.60 | 84.60 | 78.76 | -1.17% | 1,618,091 |
| Jul 30, 2025 | 86.30 | 86.30 | 85.50 | 85.60 | 79.69 | -0.58% | 757,343 |
| Jul 29, 2025 | 86.10 | 86.40 | 85.20 | 86.10 | 80.16 | -0.46% | 1,805,625 |
| Jul 28, 2025 | 86.70 | 86.90 | 85.60 | 86.50 | 80.53 | -0.23% | 2,183,859 |
| Jul 25, 2025 | 87.50 | 88.10 | 86.60 | 86.70 | 80.72 | -0.91% | 2,231,906 |
| Jul 24, 2025 | 88.00 | 88.30 | 87.30 | 87.50 | 81.46 | -0.57% | 1,370,325 |
| Jul 23, 2025 | 88.00 | 88.20 | 87.20 | 88.00 | 81.93 | -0.34% | 1,595,508 |
| Jul 22, 2025 | 88.40 | 88.40 | 86.60 | 88.30 | 82.21 | -0.23% | 3,370,313 |
| Jul 21, 2025 | 88.30 | 88.50 | 87.50 | 88.50 | 82.39 | 0.57% | 2,027,416 |