Tigerair Taiwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	55.20	55.20	53.20	53.30	53.30	-3.27%	896,863
Mar 25, 2026	55.20	55.20	54.10	55.10	55.10	1.47%	1,086,307
Mar 24, 2026	53.50	54.50	53.20	54.30	54.30	2.45%	1,575,290
Mar 23, 2026	52.40	53.40	52.10	53.00	53.00	0.19%	1,032,631
Mar 20, 2026	52.50	53.10	52.30	52.90	52.90	0.76%	562,731
Mar 19, 2026	53.00	53.00	52.50	52.50	52.50	-1.13%	787,328
Mar 18, 2026	54.20	54.40	52.90	53.10	53.10	-1.48%	1,162,747
Mar 17, 2026	53.60	54.30	53.50	53.90	53.90	0.56%	881,749
Mar 16, 2026	53.00	53.70	52.50	53.60	53.60	1.13%	1,252,642
Mar 13, 2026	53.80	54.20	52.90	53.00	53.00	-1.49%	2,228,753
Mar 12, 2026	52.80	54.70	52.60	53.80	53.80	2.09%	2,986,344
Mar 11, 2026	53.00	53.30	52.10	52.70	52.70	2.53%	3,463,696
Mar 10, 2026	50.40	51.40	49.20	51.40	51.40	3.01%	3,476,653
Mar 9, 2026	48.85	50.30	47.15	49.90	49.90	-3.48%	5,282,496
Mar 6, 2026	54.80	54.80	51.70	51.70	51.70	-6.34%	5,473,264
Mar 5, 2026	56.90	58.10	54.80	55.20	55.20	-8.00%	8,610,832
Mar 4, 2026	60.70	60.70	59.60	60.00	60.00	-1.96%	2,117,834
Mar 3, 2026	63.00	63.00	61.10	61.20	61.20	-2.86%	2,451,493
Mar 2, 2026	62.70	63.50	62.30	63.00	63.00	-1.56%	1,229,173
Feb 26, 2026	63.70	64.60	63.60	64.00	64.00	0.47%	1,070,818
Feb 25, 2026	64.00	64.20	63.60	63.70	63.70	-0.78%	886,080
Feb 24, 2026	64.60	65.10	63.60	64.20	64.20	-0.77%	1,932,546
Feb 23, 2026	66.10	66.20	64.60	64.70	64.70	-0.61%	1,028,959
Feb 11, 2026	65.80	65.80	64.50	65.10	65.10	-0.31%	751,063
Feb 10, 2026	65.10	65.30	64.70	65.30	65.30	0.46%	567,459
Feb 9, 2026	65.20	65.50	64.90	65.00	65.00	-0.31%	585,356
Feb 6, 2026	66.30	66.30	64.60	65.20	65.20	-1.51%	666,460
Feb 5, 2026	64.60	66.30	64.40	66.20	66.20	2.64%	1,312,102
Feb 4, 2026	64.20	64.90	63.30	64.50	64.50	0.47%	1,066,060
Feb 3, 2026	65.40	65.90	64.00	64.20	64.20	-1.68%	2,213,833
Feb 2, 2026	66.60	66.60	65.00	65.30	65.30	-3.40%	1,760,916
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%	973,100
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%	1,604,286
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