Tigerair Taiwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	63.40	67.30	63.10	65.60	65.60	4.46%	10,891,598
Jun 24, 2026	61.30	64.30	60.70	62.80	62.80	2.45%	8,544,433
Jun 23, 2026	59.70	61.80	59.10	61.30	61.30	4.07%	5,908,138
Jun 22, 2026	58.20	59.30	56.90	58.90	58.90	1.20%	3,828,808
Jun 18, 2026	59.40	59.50	57.30	58.20	58.20	-1.52%	6,110,394
Jun 17, 2026	56.20	62.00	56.20	59.10	59.10	4.79%	17,890,228
Jun 16, 2026	58.50	58.80	55.70	56.40	56.40	-3.59%	3,810,109
Jun 15, 2026	58.00	59.40	57.10	58.50	58.50	3.36%	4,557,371
Jun 12, 2026	56.50	57.20	55.80	56.60	56.60	1.80%	3,443,768
Jun 11, 2026	54.00	55.60	53.30	55.60	55.60	3.73%	7,113,228
Jun 10, 2026	52.80	54.10	52.60	53.60	53.60	1.71%	5,600,730
Jun 9, 2026	52.40	53.00	51.80	52.70	52.70	0.96%	5,309,531
Jun 8, 2026	52.40	53.10	51.30	52.20	52.20	-4.04%	6,423,234
Jun 5, 2026	54.20	54.90	53.80	54.40	54.40	0.37%	5,897,707
Jun 4, 2026	55.80	56.20	54.00	54.20	54.20	-2.69%	5,639,714
Jun 3, 2026	55.20	57.00	54.90	55.70	55.70	-1.24%	6,561,395
Jun 2, 2026	59.10	59.10	55.50	56.40	56.40	-4.24%	5,951,466
Jun 1, 2026	56.70	58.90	56.00	58.90	58.90	3.88%	2,382,590
May 29, 2026	55.20	56.70	55.20	56.70	56.70	3.47%	2,395,030
May 28, 2026	54.50	55.90	54.50	54.80	54.80	0.55%	2,170,904
May 27, 2026	55.10	55.50	54.40	54.50	54.50	-1.27%	1,195,151
May 26, 2026	54.80	55.40	54.10	55.20	55.20	1.47%	1,664,649
May 25, 2026	54.70	55.40	54.30	54.40	54.40	0.55%	1,204,213
May 22, 2026	54.00	54.40	53.50	54.10	54.10	-0.18%	1,296,273
May 21, 2026	52.90	54.40	52.90	54.20	54.20	3.44%	1,212,055
May 20, 2026	52.50	52.80	51.80	52.40	52.40	-	680,594
May 19, 2026	52.30	52.90	51.60	52.40	52.40	1.75%	550,586
May 18, 2026	51.00	52.20	50.90	51.50	51.50	-0.77%	653,612
May 15, 2026	53.70	54.40	51.60	51.90	51.90	-2.08%	1,357,191
May 14, 2026	52.60	53.60	52.60	53.00	53.00	0.95%	794,350
May 13, 2026	53.60	54.20	52.30	52.50	52.50	-2.78%	1,495,107
May 12, 2026	55.50	56.30	53.20	54.00	54.00	-2.17%	1,846,129
May 11, 2026	57.20	57.20	54.10	55.20	55.20	-3.16%	2,471,735
May 8, 2026	56.00	60.00	55.70	57.00	57.00	3.26%	7,144,245
May 7, 2026	54.90	55.20	54.20	55.20	55.20	9.96%	4,383,483
May 6, 2026	50.70	50.70	49.60	50.20	50.20	-0.20%	864,806
May 5, 2026	50.60	50.60	49.60	50.30	50.30	-1.18%	1,048,993
May 4, 2026	50.00	51.80	49.80	50.90	50.90	2.52%	1,513,695
Apr 30, 2026	49.60	49.85	49.10	49.65	49.65	0.10%	798,930
Apr 29, 2026	48.50	49.65	48.25	49.60	49.60	2.59%	972,542
Apr 28, 2026	48.30	48.60	48.15	48.35	48.35	0.10%	672,645
Apr 27, 2026	47.70	48.30	47.20	48.30	48.30	1.36%	1,002,565
Apr 24, 2026	48.50	48.50	47.55	47.65	47.65	-1.85%	1,101,137
Apr 23, 2026	49.05	49.05	47.80	48.55	48.55	-0.82%	1,686,013
Apr 22, 2026	49.20	49.25	48.85	48.95	48.95	-0.51%	832,052
Apr 21, 2026	49.20	49.40	49.00	49.20	49.20	0.20%	832,999
Apr 20, 2026	49.60	49.60	49.10	49.10	49.10	-1.01%	911,410
Apr 17, 2026	50.40	50.40	49.50	49.60	49.60	-1.00%	682,258
Apr 16, 2026	50.30	50.40	49.90	50.10	50.10	0.70%	737,849
Apr 15, 2026	49.80	50.10	49.70	49.75	49.75	0.20%	628,862