Tigerair Taiwan Co., Ltd. (TPE:6757)
Taiwan · Delayed Price · Currency is TWD 67.80
+0.10 (0.15%)
At close: Dec 3, 2025
Tigerair Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 68.00 | 68.40 | 67.70 | 68.30 | - | 0.89% | 242,362 |
| 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 |
| Nov 19, 2025 | 67.50 | 67.70 | 66.70 | 67.50 | 67.50 | - | 693,990 |
| Nov 18, 2025 | 67.20 | 67.50 | 66.40 | 67.50 | 67.50 | 0.75% | 1,049,315 |
| Nov 17, 2025 | 69.50 | 69.50 | 66.90 | 67.00 | 67.00 | -2.33% | 1,220,586 |
| Nov 14, 2025 | 68.70 | 69.30 | 68.20 | 68.60 | 68.60 | -0.15% | 1,213,955 |
| Nov 13, 2025 | 69.50 | 69.60 | 68.50 | 68.70 | 68.70 | -0.72% | 784,293 |
| Nov 12, 2025 | 68.50 | 69.50 | 68.10 | 69.20 | 69.20 | 1.02% | 917,597 |
| Nov 11, 2025 | 68.50 | 69.30 | 68.30 | 68.50 | 68.50 | 1.18% | 1,143,388 |
| Nov 10, 2025 | 68.20 | 68.20 | 66.90 | 67.70 | 67.70 | -0.73% | 628,608 |
| Nov 7, 2025 | 68.70 | 68.80 | 67.80 | 68.20 | 68.20 | -1.45% | 751,725 |
| Nov 6, 2025 | 69.00 | 69.50 | 68.60 | 69.20 | 69.20 | 1.02% | 1,015,363 |
| Nov 5, 2025 | 66.70 | 68.50 | 66.30 | 68.50 | 68.50 | 2.09% | 1,291,813 |
| Nov 4, 2025 | 67.80 | 68.50 | 66.70 | 67.10 | 67.10 | -1.18% | 1,903,114 |
| Nov 3, 2025 | 68.20 | 69.10 | 67.80 | 67.90 | 67.90 | 0.15% | 995,762 |
| Oct 31, 2025 | 68.40 | 68.60 | 67.30 | 67.80 | 67.80 | - | 1,548,121 |
| Oct 30, 2025 | 66.40 | 68.50 | 66.40 | 67.80 | 67.80 | 2.11% | 2,465,927 |
| Oct 29, 2025 | 68.40 | 68.50 | 66.00 | 66.40 | 66.40 | -2.92% | 5,358,561 |
| Oct 28, 2025 | 70.00 | 70.10 | 68.30 | 68.40 | 68.40 | -2.29% | 2,819,368 |
| Oct 27, 2025 | 71.10 | 71.50 | 69.90 | 70.00 | 70.00 | -1.41% | 2,155,210 |
| Oct 23, 2025 | 71.00 | 71.30 | 70.40 | 71.00 | 71.00 | 0.14% | 1,009,922 |
| Oct 22, 2025 | 70.60 | 71.00 | 70.20 | 70.90 | 70.90 | 0.42% | 1,467,242 |
| Oct 21, 2025 | 72.00 | 72.00 | 70.00 | 70.60 | 70.60 | -1.94% | 2,972,350 |
| Oct 20, 2025 | 74.50 | 75.10 | 72.00 | 72.00 | 72.00 | -3.74% | 5,098,941 |
| Oct 17, 2025 | 75.70 | 76.00 | 74.60 | 74.80 | 74.80 | -1.19% | 1,511,324 |
| Oct 16, 2025 | 76.60 | 76.90 | 75.50 | 75.70 | 75.70 | -1.05% | 1,984,291 |
| Oct 15, 2025 | 75.40 | 76.50 | 74.70 | 76.50 | 76.50 | 1.46% | 3,560,034 |
| Oct 14, 2025 | 75.30 | 77.60 | 75.30 | 75.40 | 75.40 | 0.13% | 3,413,057 |
| Oct 13, 2025 | 75.00 | 76.40 | 74.80 | 75.30 | 75.30 | -1.57% | 2,483,098 |
| Oct 9, 2025 | 75.60 | 76.50 | 74.70 | 76.50 | 76.50 | 1.19% | 1,518,529 |
| Oct 8, 2025 | 74.70 | 76.50 | 74.60 | 75.60 | 75.60 | 1.20% | 1,831,986 |
| Oct 7, 2025 | 75.60 | 75.60 | 74.30 | 74.70 | 74.70 | -0.13% | 1,538,652 |
| Oct 3, 2025 | 75.30 | 75.60 | 74.60 | 74.80 | 74.80 | -0.53% | 1,166,001 |
| Oct 2, 2025 | 76.00 | 76.20 | 75.20 | 75.20 | 75.20 | -0.79% | 1,117,130 |
| Oct 1, 2025 | 77.00 | 77.00 | 75.70 | 75.80 | 75.80 | -1.56% | 1,563,144 |
| Sep 30, 2025 | 77.80 | 77.90 | 76.60 | 77.00 | 77.00 | -0.77% | 1,312,557 |
| 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 |