EVA Airways Corp. (2618.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 38.80 | 38.85 | 38.15 | 38.15 | 38.15 | 88,499,998 |
| 27 Jun 2024 | 37.85 | 39.10 | 37.70 | 38.90 | 38.90 | 167,193,046 |
| 26 Jun 2024 | 37.90 | 38.15 | 37.55 | 37.85 | 37.85 | 57,915,364 |
| 25 Jun 2024 | 37.75 | 37.75 | 37.10 | 37.75 | 37.75 | 51,872,204 |
| 24 Jun 2024 | 38.10 | 38.25 | 37.30 | 37.75 | 37.75 | 79,659,946 |
| 21 Jun 2024 | 37.70 | 38.30 | 37.50 | 37.85 | 37.85 | 88,784,156 |
| 20 Jun 2024 | 37.95 | 38.05 | 37.40 | 37.65 | 37.65 | 67,715,762 |
| 19 Jun 2024 | 38.00 | 38.10 | 37.05 | 37.90 | 37.90 | 134,871,544 |
| 18 Jun 2024 | 36.40 | 37.80 | 36.40 | 37.30 | 37.30 | 162,562,762 |
| 17 Jun 2024 | 36.25 | 36.45 | 36.10 | 36.20 | 36.20 | 31,805,391 |
| 14 Jun 2024 | 36.10 | 36.50 | 36.00 | 36.15 | 36.15 | 40,438,888 |
| 13 Jun 2024 | 36.85 | 36.85 | 36.25 | 36.25 | 36.25 | 57,454,077 |
| 12 Jun 2024 | 36.70 | 36.90 | 36.10 | 36.85 | 36.85 | 87,872,517 |
| 11 Jun 2024 | 37.20 | 37.50 | 36.65 | 36.70 | 36.70 | 126,791,359 |
| 07 Jun 2024 | 36.60 | 36.95 | 36.35 | 36.90 | 36.90 | 114,444,769 |
| 06 Jun 2024 | 35.70 | 36.75 | 35.50 | 36.65 | 36.65 | 135,698,058 |
| 05 Jun 2024 | 35.60 | 35.90 | 35.30 | 35.65 | 35.65 | 100,050,325 |
| 04 Jun 2024 | 35.50 | 35.70 | 34.90 | 35.35 | 35.35 | 105,151,815 |
| 03 Jun 2024 | 36.10 | 36.15 | 35.25 | 35.35 | 35.35 | 114,992,994 |
| 31 May 2024 | 35.90 | 36.25 | 35.80 | 35.80 | 35.80 | 152,516,461 |
| 30 May 2024 | 36.00 | 36.35 | 35.65 | 35.65 | 35.65 | 107,248,444 |
| 29 May 2024 | 36.30 | 36.50 | 35.60 | 36.05 | 36.05 | 124,111,231 |
| 28 May 2024 | 35.60 | 36.80 | 35.60 | 36.25 | 36.25 | 129,295,338 |
| 27 May 2024 | 35.50 | 35.50 | 35.10 | 35.25 | 35.25 | 59,594,305 |
| 24 May 2024 | 34.95 | 35.50 | 34.70 | 35.50 | 35.50 | 84,864,008 |
| 23 May 2024 | 35.10 | 35.30 | 34.30 | 35.20 | 35.20 | 163,976,769 |
| 22 May 2024 | 36.05 | 36.20 | 35.20 | 35.25 | 35.25 | 113,895,705 |
| 21 May 2024 | 36.35 | 36.90 | 35.65 | 35.75 | 35.75 | 146,831,022 |
| 20 May 2024 | 37.70 | 37.80 | 36.10 | 36.40 | 36.40 | 238,202,990 |
| 17 May 2024 | 37.50 | 37.95 | 37.05 | 37.40 | 37.40 | 145,220,411 |
| 16 May 2024 | 36.25 | 37.20 | 35.90 | 37.00 | 37.00 | 134,583,168 |
| 15 May 2024 | 36.70 | 36.75 | 35.85 | 36.00 | 36.00 | 88,267,477 |
| 14 May 2024 | 36.40 | 36.80 | 36.15 | 36.40 | 36.40 | 84,507,003 |
| 13 May 2024 | 36.40 | 36.80 | 35.80 | 36.40 | 36.40 | 195,363,590 |
| 10 May 2024 | 36.00 | 37.80 | 36.00 | 37.60 | 37.60 | 235,947,817 |
| 09 May 2024 | 37.25 | 37.25 | 35.80 | 35.90 | 35.90 | 144,701,370 |
| 08 May 2024 | 37.10 | 37.35 | 36.40 | 37.25 | 37.25 | 128,407,345 |
| 07 May 2024 | 37.15 | 37.70 | 36.40 | 36.85 | 36.85 | 127,882,752 |
| 06 May 2024 | 38.15 | 38.50 | 37.30 | 37.35 | 37.35 | 153,310,477 |
| 03 May 2024 | 37.25 | 38.45 | 36.90 | 37.70 | 37.70 | 272,997,864 |
| 02 May 2024 | 35.85 | 37.60 | 35.55 | 37.00 | 37.00 | 241,862,731 |
| 30 Apr 2024 | 36.00 | 36.15 | 35.20 | 35.55 | 35.55 | 146,053,933 |
| 29 Apr 2024 | 37.50 | 37.80 | 36.00 | 36.25 | 36.25 | 244,937,624 |
| 26 Apr 2024 | 34.55 | 36.95 | 34.35 | 36.65 | 36.65 | 383,447,506 |
| 25 Apr 2024 | 34.75 | 35.30 | 34.20 | 34.35 | 34.35 | 263,264,059 |
| 24 Apr 2024 | 32.65 | 35.15 | 32.20 | 34.55 | 34.55 | 385,789,733 |
| 23 Apr 2024 | 31.90 | 32.75 | 31.85 | 32.60 | 32.60 | 157,609,892 |
| 22 Apr 2024 | 31.30 | 32.70 | 31.25 | 31.60 | 31.60 | 132,109,556 |
| 19 Apr 2024 | 31.60 | 31.90 | 30.85 | 31.10 | 31.10 | 76,217,467 |
| 18 Apr 2024 | 31.15 | 31.95 | 31.15 | 31.50 | 31.50 | 65,535,496 |
| 17 Apr 2024 | 31.10 | 31.25 | 30.95 | 31.00 | 31.00 | 47,905,250 |
| 16 Apr 2024 | 31.70 | 31.70 | 30.95 | 31.00 | 31.00 | 89,922,313 |
| 15 Apr 2024 | 31.90 | 32.00 | 31.40 | 31.70 | 31.70 | 59,379,525 |
| 12 Apr 2024 | 32.60 | 32.65 | 32.05 | 32.30 | 32.30 | 69,665,950 |
| 11 Apr 2024 | 31.95 | 32.90 | 31.90 | 32.70 | 32.70 | 181,923,221 |
| 10 Apr 2024 | 31.75 | 31.95 | 31.60 | 31.70 | 31.70 | 32,272,005 |
| 09 Apr 2024 | 31.15 | 32.00 | 31.15 | 31.85 | 31.85 | 60,148,133 |
| 08 Apr 2024 | 31.20 | 31.30 | 31.05 | 31.15 | 31.15 | 32,636,875 |
| 03 Apr 2024 | 31.75 | 31.85 | 31.40 | 31.40 | 31.40 | 42,282,711 |
| 02 Apr 2024 | 32.30 | 32.30 | 31.85 | 31.95 | 31.95 | 45,360,816 |
| 01 Apr 2024 | 32.05 | 32.60 | 32.05 | 32.35 | 32.35 | 64,475,338 |
| 29 Mar 2024 | 31.70 | 31.85 | 31.60 | 31.75 | 31.75 | 15,152,000 |
| 28 Mar 2024 | 31.80 | 32.05 | 31.55 | 31.60 | 31.60 | 40,332,250 |
| 27 Mar 2024 | 31.00 | 31.75 | 30.95 | 31.70 | 31.70 | 48,375,572 |
| 26 Mar 2024 | 31.40 | 31.40 | 30.90 | 30.95 | 30.95 | 46,820,496 |
| 25 Mar 2024 | 31.40 | 31.65 | 31.35 | 31.40 | 31.40 | 22,127,841 |
| 22 Mar 2024 | 31.20 | 31.45 | 31.15 | 31.35 | 31.35 | 31,837,764 |
| 21 Mar 2024 | 31.20 | 31.25 | 31.00 | 31.15 | 31.15 | 48,349,168 |
| 20 Mar 2024 | 31.40 | 31.45 | 31.05 | 31.05 | 31.05 | 55,499,371 |
| 19 Mar 2024 | 31.15 | 31.50 | 31.10 | 31.40 | 31.40 | 35,016,750 |
| 18 Mar 2024 | 31.40 | 31.50 | 31.10 | 31.20 | 31.20 | 37,938,995 |
| 15 Mar 2024 | 31.80 | 31.80 | 31.10 | 31.35 | 31.35 | 75,293,462 |
| 14 Mar 2024 | 32.95 | 33.35 | 31.80 | 31.85 | 31.85 | 166,468,474 |
| 13 Mar 2024 | 32.65 | 32.95 | 32.25 | 32.60 | 32.60 | 52,707,799 |
| 12 Mar 2024 | 32.00 | 32.65 | 32.00 | 32.65 | 32.65 | 90,421,766 |
| 11 Mar 2024 | 32.20 | 32.25 | 31.65 | 31.90 | 31.90 | 55,481,517 |
| 08 Mar 2024 | 31.55 | 32.15 | 31.35 | 32.05 | 32.05 | 99,569,007 |
| 07 Mar 2024 | 31.25 | 31.50 | 31.15 | 31.25 | 31.25 | 33,093,099 |
| 06 Mar 2024 | 31.20 | 31.25 | 31.00 | 31.05 | 31.05 | 21,264,418 |
| 05 Mar 2024 | 31.15 | 31.55 | 31.15 | 31.25 | 31.25 | 30,311,452 |
| 04 Mar 2024 | 31.10 | 31.20 | 30.90 | 31.10 | 31.10 | 18,915,487 |
| 01 Mar 2024 | 31.35 | 31.35 | 30.90 | 31.05 | 31.05 | 23,200,817 |
| 29 Feb 2024 | 30.70 | 31.45 | 30.70 | 31.45 | 31.45 | 37,976,031 |
| 27 Feb 2024 | 31.00 | 31.20 | 30.70 | 30.70 | 30.70 | 28,951,373 |
| 26 Feb 2024 | 30.80 | 31.10 | 30.70 | 31.05 | 31.05 | 23,162,600 |
| 23 Feb 2024 | 31.20 | 31.25 | 30.80 | 30.80 | 30.80 | 43,945,326 |
| 22 Feb 2024 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | 35,362,812 |
| 21 Feb 2024 | 31.50 | 31.80 | 31.40 | 31.45 | 31.45 | 23,966,687 |
| 20 Feb 2024 | 31.55 | 31.60 | 31.25 | 31.40 | 31.40 | 23,902,409 |
| 19 Feb 2024 | 31.60 | 31.80 | 31.35 | 31.50 | 31.50 | 23,812,455 |
| 16 Feb 2024 | 31.25 | 31.75 | 31.25 | 31.55 | 31.55 | 25,442,617 |
| 15 Feb 2024 | 31.80 | 31.80 | 31.15 | 31.35 | 31.35 | 61,571,883 |
| 05 Feb 2024 | 32.05 | 32.30 | 31.80 | 32.25 | 32.25 | 45,499,108 |
| 02 Feb 2024 | 32.10 | 32.10 | 31.85 | 31.90 | 31.90 | 27,786,014 |
| 01 Feb 2024 | 31.70 | 32.10 | 31.65 | 32.05 | 32.05 | 40,032,989 |
| 31 Jan 2024 | 31.75 | 31.95 | 31.35 | 31.60 | 31.60 | 35,884,774 |
| 30 Jan 2024 | 31.80 | 31.90 | 31.50 | 31.70 | 31.70 | 40,726,403 |
| 29 Jan 2024 | 31.95 | 32.20 | 31.80 | 31.90 | 31.90 | 126,946,682 |
| 26 Jan 2024 | 30.65 | 30.65 | 30.20 | 30.40 | 30.40 | 42,561,236 |
| 25 Jan 2024 | 31.10 | 31.15 | 30.70 | 30.75 | 30.75 | 30,706,004 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.