Tigerair Taiwan Co., Ltd. (TPE:6757)
Taiwan · Delayed Price · Currency is TWD 54.40
+0.20 (0.37%)
Jun 5, 2026, 1:30 PM CST
Tigerair Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 54.20 | 54.90 | 53.80 | 54.40 | - | 0.37% | 5,896,487 |
| 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% | 2,369,158 |
| 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% | 1,198,837 |
| May 22, 2026 | 54.00 | 54.40 | 53.50 | 54.10 | 54.10 | -0.18% | 1,294,620 |
| 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 |
| Apr 14, 2026 | 50.50 | 50.50 | 49.55 | 49.65 | 49.65 | -0.50% | 831,486 |
| Apr 13, 2026 | 49.30 | 50.00 | 48.05 | 49.90 | 49.90 | 1.01% | 1,029,771 |
| Apr 10, 2026 | 49.80 | 50.20 | 49.05 | 49.40 | 49.40 | - | 722,545 |
| Apr 9, 2026 | 50.10 | 50.10 | 49.05 | 49.40 | 49.40 | -1.40% | 710,497 |
| Apr 8, 2026 | 49.15 | 50.50 | 48.90 | 50.10 | 50.10 | 2.87% | 1,068,438 |
| Apr 7, 2026 | 49.30 | 49.70 | 48.50 | 48.70 | 48.70 | -0.61% | 1,083,310 |
| Apr 2, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.16% | 1,719,120 |
| Apr 1, 2026 | 50.60 | 51.10 | 50.00 | 50.60 | 50.60 | 2.95% | 1,093,219 |
| Mar 31, 2026 | 50.20 | 50.20 | 49.10 | 49.15 | 49.15 | -2.09% | 1,333,337 |
| Mar 30, 2026 | 51.20 | 51.50 | 50.00 | 50.20 | 50.20 | -3.83% | 1,302,776 |
| Mar 27, 2026 | 53.30 | 53.30 | 52.10 | 52.20 | 52.20 | -2.06% | 457,017 |
| 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 |