Tigerair Taiwan Co., Ltd. (TPE:6757)
Taiwan · Delayed Price · Currency is TWD 85.40
+0.80 (0.95%)
Aug 1, 2025, 1:30 PM CST
Tigerair Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 84.60 | 85.30 | 84.00 | 85.20 | - | 0.71% | 393,509 |
| Jul 31, 2025 | 85.60 | 85.60 | 84.60 | 84.60 | 84.60 | -1.17% | 1,605,571 |
| Jul 30, 2025 | 86.30 | 86.30 | 85.50 | 85.60 | 85.60 | -0.58% | 757,343 |
| Jul 29, 2025 | 86.10 | 86.40 | 85.20 | 86.10 | 86.10 | -0.46% | 1,805,625 |
| Jul 28, 2025 | 86.70 | 86.90 | 85.60 | 86.50 | 86.50 | -0.23% | 2,183,859 |
| Jul 25, 2025 | 87.50 | 88.10 | 86.60 | 86.70 | 86.70 | -0.91% | 2,231,906 |
| Jul 24, 2025 | 88.00 | 88.30 | 87.30 | 87.50 | 87.50 | -0.57% | 1,370,325 |
| Jul 23, 2025 | 88.00 | 88.20 | 87.20 | 88.00 | 88.00 | -0.34% | 1,595,508 |
| Jul 22, 2025 | 88.40 | 88.40 | 86.60 | 88.30 | 88.30 | -0.23% | 3,370,313 |
| Jul 21, 2025 | 88.30 | 88.50 | 87.50 | 88.50 | 88.50 | 0.57% | 2,027,416 |
| Jul 18, 2025 | 88.10 | 88.50 | 87.40 | 88.00 | 88.00 | - | 2,911,828 |
| Jul 17, 2025 | 87.10 | 88.50 | 86.70 | 88.00 | 88.00 | 1.27% | 4,067,145 |
| Jul 16, 2025 | 86.50 | 87.10 | 85.70 | 86.90 | 86.90 | 0.70% | 2,642,722 |
| Jul 15, 2025 | 85.50 | 86.80 | 85.20 | 86.30 | 86.30 | 0.70% | 1,821,696 |
| Jul 14, 2025 | 86.70 | 87.20 | 85.60 | 85.70 | 85.70 | -1.04% | 1,501,910 |
| Jul 11, 2025 | 85.30 | 87.40 | 85.30 | 86.60 | 86.60 | 0.46% | 2,235,935 |
| Jul 10, 2025 | 87.00 | 87.20 | 85.40 | 86.20 | 86.20 | -0.58% | 2,256,621 |
| Jul 9, 2025 | 87.50 | 87.50 | 86.60 | 86.70 | 86.70 | -0.69% | 1,223,319 |
| Jul 8, 2025 | 86.60 | 87.70 | 85.80 | 87.30 | 87.30 | 0.81% | 2,804,109 |
| Jul 7, 2025 | 86.10 | 87.60 | 85.40 | 86.60 | 86.60 | 0.81% | 2,549,502 |
| Jul 4, 2025 | 87.70 | 87.70 | 85.60 | 85.90 | 85.90 | -1.83% | 2,904,276 |
| Jul 3, 2025 | 88.30 | 88.50 | 86.70 | 87.50 | 87.50 | -0.46% | 5,568,805 |
| Jul 2, 2025 | 87.00 | 88.10 | 86.90 | 87.90 | 87.90 | 1.38% | 4,032,905 |
| Jul 1, 2025 | 87.10 | 87.50 | 86.30 | 86.70 | 86.70 | 0.23% | 3,319,875 |
| Jun 30, 2025 | 86.80 | 89.40 | 86.50 | 86.50 | 86.50 | 0.12% | 9,827,690 |
| Jun 27, 2025 | 85.50 | 86.50 | 85.20 | 86.40 | 86.40 | 1.41% | 3,375,326 |
| Jun 26, 2025 | 84.00 | 85.20 | 83.40 | 85.20 | 85.20 | 1.55% | 2,790,224 |
| Jun 25, 2025 | 82.40 | 84.40 | 82.20 | 83.90 | 83.90 | 2.69% | 4,268,106 |
| Jun 24, 2025 | 82.00 | 83.20 | 81.10 | 81.70 | 81.70 | 0.99% | 4,998,549 |
| Jun 23, 2025 | 83.50 | 83.80 | 80.50 | 80.90 | 80.90 | -4.60% | 8,250,806 |
| Jun 20, 2025 | 85.40 | 86.00 | 84.50 | 84.80 | 84.80 | -0.82% | 2,232,376 |
| Jun 19, 2025 | 86.60 | 87.00 | 85.50 | 85.50 | 85.50 | -1.16% | 2,300,362 |
| Jun 18, 2025 | 86.80 | 87.70 | 85.90 | 86.50 | 86.50 | -0.69% | 5,167,233 |
| Jun 17, 2025 | 85.20 | 87.10 | 84.60 | 87.10 | 87.10 | 2.23% | 6,923,689 |
| Jun 16, 2025 | 85.10 | 85.30 | 84.20 | 85.20 | 85.20 | -0.70% | 3,277,501 |
| Jun 13, 2025 | 85.00 | 86.60 | 84.00 | 85.80 | 85.80 | 0.35% | 5,387,323 |
| Jun 12, 2025 | 87.10 | 87.90 | 84.90 | 85.50 | 85.50 | -1.84% | 13,362,440 |
| Jun 11, 2025 | 88.50 | 88.50 | 87.00 | 87.10 | 87.10 | -1.14% | 11,804,070 |
| Jun 10, 2025 | 88.80 | 89.30 | 87.60 | 88.10 | 88.10 | -0.45% | 8,075,007 |
| Jun 9, 2025 | 90.20 | 91.10 | 87.90 | 88.50 | 88.50 | -1.67% | 8,050,168 |
| Jun 6, 2025 | 92.10 | 93.30 | 89.80 | 90.00 | 90.00 | -2.81% | 11,401,470 |
| Jun 5, 2025 | 95.50 | 96.50 | 92.60 | 92.60 | 92.60 | -2.94% | 9,023,127 |
| Jun 4, 2025 | 94.20 | 95.80 | 93.60 | 95.40 | 95.40 | 1.81% | 6,385,261 |
| Jun 3, 2025 | 95.50 | 96.10 | 92.50 | 93.70 | 93.70 | -1.58% | 8,786,952 |
| Jun 2, 2025 | 96.50 | 98.20 | 94.80 | 95.20 | 95.20 | -1.04% | 11,876,570 |
| May 29, 2025 | 93.10 | 96.50 | 92.30 | 96.20 | 96.20 | 4.00% | 16,577,510 |
| May 28, 2025 | 92.90 | 93.40 | 91.90 | 92.50 | 92.50 | 0.54% | 2,642,826 |
| May 27, 2025 | 92.80 | 93.10 | 91.80 | 92.00 | 92.00 | -0.97% | 3,812,091 |
| May 26, 2025 | 93.90 | 94.50 | 92.70 | 92.90 | 92.90 | -0.75% | 3,332,397 |
| May 23, 2025 | 93.90 | 95.00 | 93.10 | 93.60 | 93.60 | -0.43% | 3,807,640 |