Tigerair Taiwan Co., Ltd. (TPE:6757)
Taiwan · Delayed Price · Currency is TWD 86.60
+0.80 (0.93%)
Sep 5, 2025, 1:30 PM CST
Tigerair Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 86.30 | 86.80 | 85.50 | 86.60 | 86.60 | 0.93% | 2,943,529 |
| Sep 4, 2025 | 85.50 | 86.20 | 85.20 | 85.80 | 85.80 | 1.18% | 3,030,536 |
| Sep 3, 2025 | 83.20 | 84.80 | 83.10 | 84.80 | 84.80 | 1.92% | 1,576,163 |
| Sep 2, 2025 | 82.50 | 83.50 | 82.40 | 83.20 | 83.20 | 0.85% | 910,661 |
| Sep 1, 2025 | 83.70 | 84.10 | 82.30 | 82.50 | 82.50 | -1.20% | 1,462,744 |
| Aug 29, 2025 | 82.80 | 83.60 | 82.20 | 83.50 | 83.50 | 1.09% | 1,705,664 |
| Aug 28, 2025 | 82.60 | 82.90 | 82.10 | 82.60 | 82.60 | 0.24% | 1,233,541 |
| Aug 27, 2025 | 83.30 | 83.50 | 82.30 | 82.40 | 82.40 | -0.48% | 1,505,156 |
| Aug 26, 2025 | 83.00 | 83.80 | 82.70 | 82.80 | 82.80 | -0.48% | 1,291,443 |
| Aug 25, 2025 | 82.90 | 83.70 | 82.80 | 83.20 | 83.20 | 0.36% | 951,519 |
| Aug 22, 2025 | 83.30 | 83.60 | 82.80 | 82.90 | 82.90 | -1.07% | 1,337,422 |
| Aug 21, 2025 | 83.90 | 84.00 | 83.20 | 83.80 | 83.80 | -0.12% | 1,130,549 |
| Aug 20, 2025 | 84.20 | 84.30 | 82.80 | 83.90 | 83.90 | -0.12% | 1,808,044 |
| Aug 19, 2025 | 84.50 | 84.70 | 84.00 | 84.00 | 84.00 | -1.18% | 1,173,152 |
| Aug 18, 2025 | 84.50 | 85.00 | 84.30 | 85.00 | 85.00 | 0.59% | 768,681 |
| Aug 15, 2025 | 84.60 | 84.70 | 84.20 | 84.50 | 84.50 | -0.12% | 868,483 |
| Aug 14, 2025 | 84.50 | 85.50 | 84.20 | 84.60 | 84.60 | 0.59% | 1,323,898 |
| Aug 13, 2025 | 84.10 | 84.50 | 83.90 | 84.10 | 84.10 | - | 1,296,742 |
| Aug 12, 2025 | 84.60 | 84.90 | 84.10 | 84.10 | 84.10 | -1.06% | 1,911,116 |
| Aug 11, 2025 | 84.90 | 85.30 | 84.80 | 85.00 | 85.00 | 0.12% | 1,093,079 |
| Aug 8, 2025 | 84.90 | 85.40 | 84.70 | 84.90 | 84.90 | - | 1,102,947 |
| Aug 7, 2025 | 85.60 | 85.80 | 84.80 | 84.90 | 84.90 | -0.47% | 1,444,151 |
| Aug 6, 2025 | 85.50 | 86.20 | 85.30 | 85.30 | 85.30 | -0.58% | 1,580,144 |
| Aug 5, 2025 | 85.70 | 85.80 | 85.30 | 85.80 | 85.80 | 0.12% | 1,044,099 |
| Aug 4, 2025 | 85.30 | 85.70 | 84.50 | 85.70 | 85.70 | 0.35% | 1,317,973 |
| Aug 1, 2025 | 84.60 | 85.70 | 84.00 | 85.40 | 85.40 | 0.95% | 1,376,589 |
| Jul 31, 2025 | 85.60 | 85.60 | 84.60 | 84.60 | 84.60 | -1.17% | 1,618,091 |
| 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 |