Tigerair Taiwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	56.00	56.30	55.20	55.20	-	-1.78%	968,333
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
Jul 9, 2026	59.70	59.70	58.10	58.20	55.65	-2.68%	1,904,217
Jul 8, 2026	60.60	62.20	59.50	59.80	57.18	-0.66%	2,301,095
Jul 7, 2026	61.00	61.20	59.70	60.20	57.56	-0.82%	1,462,084
Jul 6, 2026	61.00	61.30	59.20	60.70	58.04	0.33%	1,494,274
Jul 3, 2026	60.60	61.70	60.50	60.50	57.85	-0.49%	2,298,574
Jul 2, 2026	61.60	62.10	60.80	60.80	58.13	-1.14%	2,224,548
Jul 1, 2026	62.30	62.60	60.60	61.50	58.80	-1.28%	3,220,111
Jun 30, 2026	61.30	62.40	61.00	62.30	59.57	1.63%	2,404,650
Jun 29, 2026	62.20	63.90	61.00	61.30	58.61	-2.08%	3,610,231
Jun 26, 2026	64.90	65.40	62.50	62.60	59.86	-4.57%	5,276,244
Jun 25, 2026	63.40	67.30	63.10	65.60	62.72	4.46%	10,891,598
Jun 24, 2026	61.30	64.30	60.70	62.80	60.05	2.45%	8,544,433
Jun 23, 2026	59.70	61.80	59.10	61.30	58.61	4.07%	5,908,138
Jun 22, 2026	58.20	59.30	56.90	58.90	56.32	1.20%	3,828,808
Jun 18, 2026	59.40	59.50	57.30	58.20	55.65	-1.52%	6,110,394