Tigerair Taiwan Co., Ltd. (TPE:6757)
Taiwan · Delayed Price · Currency is TWD 53.80
+0.40 (0.75%)
Sep 18, 2026, 1:10 PM CST
Tigerair Taiwan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 54.30 | 54.30 | 53.20 | 53.30 | - | -0.19% | 239,655 |
| Sep 17, 2026 | 53.20 | 54.00 | 53.00 | 53.40 | 53.40 | 0.75% | 362,913 |
| Sep 16, 2026 | 53.10 | 53.10 | 52.60 | 53.00 | 53.00 | 0.38% | 624,216 |
| Sep 15, 2026 | 53.80 | 54.00 | 52.70 | 52.80 | 52.80 | -2.04% | 920,004 |
| Sep 14, 2026 | 53.70 | 54.00 | 53.60 | 53.90 | 53.90 | -0.55% | 299,330 |
| Sep 11, 2026 | 53.80 | 54.50 | 53.30 | 54.20 | 54.20 | - | 652,538 |
| Sep 10, 2026 | 54.90 | 54.90 | 54.10 | 54.20 | 54.20 | -1.28% | 665,010 |
| Sep 9, 2026 | 55.00 | 55.20 | 54.80 | 54.90 | 54.90 | -0.90% | 515,170 |
| Sep 8, 2026 | 55.30 | 55.50 | 55.00 | 55.40 | 55.40 | -0.18% | 288,253 |
| Sep 7, 2026 | 56.30 | 56.30 | 54.90 | 55.50 | 55.50 | -0.72% | 604,325 |
| Sep 4, 2026 | 56.00 | 56.00 | 55.10 | 55.90 | 55.90 | - | 394,103 |
| Sep 3, 2026 | 55.30 | 56.20 | 55.30 | 55.90 | 55.90 | 1.08% | 833,701 |
| Sep 2, 2026 | 55.50 | 55.70 | 54.90 | 55.30 | 55.30 | -0.36% | 562,476 |
| Sep 1, 2026 | 55.40 | 55.90 | 55.30 | 55.50 | 55.50 | -1.07% | 747,471 |
| Aug 31, 2026 | 55.10 | 56.10 | 54.70 | 56.10 | 56.10 | 1.81% | 1,438,900 |
| Aug 28, 2026 | 56.00 | 56.30 | 55.00 | 55.10 | 55.10 | -1.96% | 1,452,531 |
| Aug 27, 2026 | 56.40 | 56.60 | 55.90 | 56.20 | 56.20 | -0.18% | 714,473 |
| Aug 26, 2026 | 56.10 | 56.60 | 55.90 | 56.30 | 56.30 | 0.90% | 875,463 |
| Aug 25, 2026 | 55.70 | 56.40 | 55.70 | 55.80 | 55.80 | -0.36% | 672,472 |
| Aug 24, 2026 | 55.30 | 56.40 | 55.30 | 56.00 | 56.00 | 0.36% | 754,092 |
| Aug 21, 2026 | 56.00 | 56.30 | 55.40 | 55.80 | 55.80 | -0.89% | 1,307,654 |
| Aug 20, 2026 | 57.40 | 57.40 | 56.30 | 56.30 | 56.30 | -1.23% | 838,844 |
| Aug 19, 2026 | 56.40 | 57.40 | 56.00 | 57.00 | 57.00 | 0.71% | 1,499,600 |
| Aug 18, 2026 | 56.30 | 56.80 | 56.00 | 56.60 | 56.60 | 1.07% | 1,548,799 |
| Aug 17, 2026 | 54.30 | 56.10 | 54.30 | 56.00 | 56.00 | 2.19% | 1,059,266 |
| Aug 14, 2026 | 54.60 | 54.90 | 53.30 | 54.80 | 54.80 | 0.74% | 1,401,294 |
| Aug 13, 2026 | 55.60 | 55.60 | 54.20 | 54.40 | 54.40 | -2.33% | 1,488,258 |
| Aug 12, 2026 | 55.70 | 56.20 | 55.40 | 55.70 | 55.70 | -0.71% | 956,308 |
| Aug 11, 2026 | 55.90 | 56.20 | 55.10 | 56.10 | 56.10 | 0.90% | 911,032 |
| Aug 10, 2026 | 56.40 | 56.50 | 55.20 | 55.60 | 55.60 | -3.14% | 2,093,152 |
| Aug 7, 2026 | 55.90 | 57.60 | 55.90 | 57.40 | 57.40 | 1.59% | 1,217,052 |
| Aug 6, 2026 | 56.10 | 56.90 | 55.90 | 56.50 | 56.50 | -0.35% | 721,464 |
| Aug 5, 2026 | 56.40 | 57.30 | 56.30 | 56.70 | 56.70 | 1.43% | 1,136,960 |
| Aug 4, 2026 | 55.80 | 56.50 | 55.60 | 55.90 | 55.90 | -1.06% | 1,041,029 |
| Aug 3, 2026 | 57.30 | 57.50 | 55.70 | 56.50 | 56.50 | -1.57% | 1,591,738 |
| Jul 31, 2026 | 55.40 | 58.40 | 55.30 | 57.40 | 57.40 | 4.55% | 3,302,219 |
| Jul 30, 2026 | 54.90 | 55.40 | 54.00 | 54.90 | 54.90 | -0.54% | 1,122,093 |
| Jul 29, 2026 | 54.50 | 55.70 | 53.70 | 55.20 | 55.20 | 0.91% | 2,363,061 |
| Jul 28, 2026 | 52.90 | 55.40 | 52.50 | 54.70 | 54.70 | 3.08% | 2,875,603 |
| Jul 27, 2026 | 54.90 | 55.90 | 54.70 | 55.50 | 53.07 | 2.02% | 1,649,265 |
| Jul 24, 2026 | 55.00 | 55.10 | 53.80 | 54.40 | 52.01 | -1.98% | 2,510,579 |
| Jul 23, 2026 | 56.90 | 56.90 | 55.10 | 55.50 | 53.07 | -2.46% | 1,857,921 |
| Jul 22, 2026 | 58.60 | 59.40 | 56.80 | 56.90 | 54.41 | -2.90% | 2,026,206 |
| Jul 21, 2026 | 57.30 | 59.20 | 57.30 | 58.60 | 56.03 | 2.27% | 1,145,258 |
| Jul 20, 2026 | 56.70 | 57.30 | 55.40 | 57.30 | 54.79 | 1.96% | 1,300,553 |
| Jul 17, 2026 | 57.50 | 57.50 | 56.10 | 56.20 | 53.74 | -2.94% | 1,658,124 |
| Jul 16, 2026 | 58.60 | 58.80 | 57.80 | 57.90 | 55.36 | -1.19% | 704,228 |
| Jul 15, 2026 | 57.80 | 58.80 | 57.20 | 58.60 | 56.03 | 2.27% | 1,260,906 |
| Jul 14, 2026 | 58.10 | 58.10 | 56.80 | 57.30 | 54.79 | -1.38% | 1,621,093 |
| Jul 13, 2026 | 58.90 | 59.20 | 58.00 | 58.10 | 55.55 | -0.17% | 1,126,834 |