Tigerair Taiwan Co., Ltd. (TPE:6757)
Taiwan · Delayed Price · Currency is TWD 66.00
-1.00 (-1.49%)
At close: Dec 23, 2025
Tigerair Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |