Tigerair Taiwan Co., Ltd. (TPE:6757)
Taiwan · Delayed Price · Currency is TWD 65.30
-2.30 (-3.40%)
Feb 2, 2026, 1:35 PM CST
Tigerair Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 69.20 | 69.20 | 67.50 | 67.60 | 67.60 | -1.60% | 1,108,821 |
| Jan 29, 2026 | 68.30 | 68.90 | 67.70 | 68.70 | 68.70 | 0.73% | 952,657 |
| Jan 28, 2026 | 68.60 | 69.80 | 68.10 | 68.20 | 68.20 | -0.44% | 1,062,953 |
| Jan 27, 2026 | 69.90 | 70.00 | 68.30 | 68.50 | 68.50 | -1.44% | 968,900 |
| Jan 26, 2026 | 68.90 | 69.60 | 68.30 | 69.50 | 69.50 | 0.43% | 838,400 |
| Jan 23, 2026 | 72.30 | 72.30 | 69.10 | 69.20 | 69.20 | -3.76% | 2,615,993 |
| Jan 22, 2026 | 71.10 | 73.00 | 70.90 | 71.90 | 71.90 | 1.84% | 3,418,035 |
| Jan 21, 2026 | 69.70 | 70.60 | 68.60 | 70.60 | 70.60 | 1.44% | 2,493,854 |
| Jan 20, 2026 | 68.50 | 70.80 | 68.20 | 69.60 | 69.60 | 2.05% | 4,165,369 |
| Jan 19, 2026 | 67.30 | 68.20 | 66.80 | 68.20 | 68.20 | 1.49% | 2,801,231 |
| Jan 16, 2026 | 66.60 | 67.30 | 66.30 | 67.20 | 67.20 | 0.90% | 1,603,182 |
| Jan 15, 2026 | 67.20 | 67.50 | 66.50 | 66.60 | 66.60 | -0.60% | 1,095,865 |
| Jan 14, 2026 | 66.70 | 67.30 | 66.00 | 67.00 | 67.00 | 0.90% | 1,663,090 |
| Jan 13, 2026 | 66.30 | 67.10 | 65.70 | 66.40 | 66.40 | 0.45% | 967,757 |
| Jan 12, 2026 | 66.60 | 66.60 | 65.60 | 66.10 | 66.10 | -0.90% | 1,134,390 |
| Jan 9, 2026 | 67.10 | 67.80 | 66.00 | 66.70 | 66.70 | - | 1,629,416 |
| Jan 8, 2026 | 66.30 | 67.10 | 66.20 | 66.70 | 66.70 | 1.06% | 1,505,513 |
| Jan 7, 2026 | 64.80 | 66.00 | 64.40 | 66.00 | 66.00 | 2.48% | 1,506,729 |
| Jan 6, 2026 | 64.20 | 64.70 | 63.80 | 64.40 | 64.40 | 0.63% | 865,048 |
| Jan 5, 2026 | 64.40 | 64.50 | 63.90 | 64.00 | 64.00 | -0.62% | 1,253,315 |
| Jan 2, 2026 | 64.50 | 64.90 | 64.20 | 64.40 | 64.40 | -0.16% | 993,732 |
| Dec 31, 2025 | 65.10 | 65.60 | 64.30 | 64.50 | 64.50 | -0.77% | 1,713,678 |
| Dec 30, 2025 | 66.00 | 66.00 | 64.80 | 65.00 | 65.00 | -1.81% | 1,724,315 |
| Dec 29, 2025 | 65.70 | 66.80 | 65.70 | 66.20 | 66.20 | 0.91% | 1,244,907 |
| Dec 26, 2025 | 65.50 | 66.40 | 65.50 | 65.60 | 65.60 | 0.15% | 825,346 |
| Dec 24, 2025 | 66.30 | 66.60 | 65.40 | 65.50 | 65.50 | -0.76% | 1,527,499 |
| Dec 23, 2025 | 67.00 | 67.10 | 65.80 | 66.00 | 66.00 | -1.49% | 2,111,546 |
| Dec 22, 2025 | 67.30 | 67.90 | 66.60 | 67.00 | 67.00 | 0.30% | 2,594,281 |
| Dec 19, 2025 | 66.70 | 67.80 | 66.30 | 66.80 | 66.80 | 0.15% | 3,180,809 |
| Dec 18, 2025 | 66.40 | 68.00 | 64.30 | 66.70 | 66.70 | 0.76% | 5,019,621 |
| Dec 17, 2025 | 67.00 | 67.30 | 66.20 | 66.20 | 66.20 | -0.60% | 2,946,651 |
| Dec 16, 2025 | 67.10 | 67.30 | 66.20 | 66.60 | 66.60 | -1.33% | 3,103,846 |
| Dec 15, 2025 | 67.30 | 68.30 | 67.10 | 67.50 | 67.50 | 0.60% | 970,930 |
| Dec 12, 2025 | 68.30 | 68.30 | 67.00 | 67.10 | 67.10 | -0.74% | 1,139,207 |
| Dec 11, 2025 | 67.70 | 68.90 | 67.30 | 67.60 | 67.60 | 0.45% | 1,569,667 |
| Dec 10, 2025 | 67.30 | 68.10 | 66.90 | 67.30 | 67.30 | 0.30% | 810,872 |
| Dec 9, 2025 | 68.70 | 68.70 | 67.10 | 67.10 | 67.10 | -2.04% | 1,063,478 |
| Dec 8, 2025 | 69.50 | 69.50 | 68.40 | 68.50 | 68.50 | -1.15% | 919,587 |
| Dec 5, 2025 | 70.00 | 70.60 | 69.30 | 69.30 | 69.30 | 0.43% | 2,097,465 |
| Dec 4, 2025 | 68.00 | 69.30 | 68.00 | 69.00 | 69.00 | 1.77% | 888,381 |
| Dec 3, 2025 | 68.00 | 68.40 | 67.70 | 67.80 | 67.80 | 0.15% | 527,774 |
| Dec 2, 2025 | 69.10 | 69.40 | 67.70 | 67.70 | 67.70 | -2.03% | 981,721 |
| Dec 1, 2025 | 69.00 | 69.80 | 68.40 | 69.10 | 69.10 | 0.14% | 1,137,403 |
| Nov 28, 2025 | 68.10 | 69.20 | 68.10 | 69.00 | 69.00 | 1.77% | 1,292,597 |
| Nov 27, 2025 | 68.30 | 68.30 | 67.60 | 67.80 | 67.80 | -0.73% | 738,589 |
| Nov 26, 2025 | 67.00 | 68.40 | 66.90 | 68.30 | 68.30 | 2.40% | 1,461,602 |
| Nov 25, 2025 | 66.80 | 66.90 | 66.10 | 66.70 | 66.70 | 0.60% | 686,362 |
| Nov 24, 2025 | 66.80 | 67.20 | 66.30 | 66.30 | 66.30 | -0.60% | 706,061 |
| Nov 21, 2025 | 67.40 | 68.50 | 66.10 | 66.70 | 66.70 | -1.19% | 1,648,709 |
| Nov 20, 2025 | 67.80 | 67.80 | 66.80 | 67.50 | 67.50 | - | 1,076,942 |