2618.TW - EVA Airways Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201715.6015.8015.5015.5015.5017,978,634
Dec 14, 201715.5015.6015.4515.6015.6013,298,412
Dec 13, 201715.4015.6015.3515.4515.4510,810,538
Dec 12, 201715.3515.4015.2515.4015.407,463,852
Dec 11, 201715.2515.4015.2015.3515.355,279,325
Dec 08, 201715.2015.2515.1015.2515.253,506,836
Dec 07, 201715.2015.3015.0515.2015.205,478,975
Dec 06, 201715.5015.5515.0515.2015.209,720,773
Dec 05, 201715.3515.6015.3515.5515.5512,307,947
Dec 04, 201715.3515.5015.2515.4015.4013,760,982
Dec 01, 201715.2015.4014.9015.3515.3512,798,499
Nov 30, 201715.2015.2015.0015.1015.107,487,337
Nov 29, 201715.2515.3015.1015.1515.152,756,225
Nov 28, 201715.2015.2515.1515.2015.203,715,644
Nov 27, 201715.3515.3515.1015.2015.204,166,504
Nov 24, 201715.3515.4015.2515.3015.304,467,188
Nov 23, 201715.3015.4015.2015.3515.356,123,344
Nov 22, 201715.3515.4015.2515.3015.307,841,778
Nov 21, 201715.1015.4515.0515.2515.2513,972,381
Nov 20, 201715.1015.1015.0015.1015.104,114,392
Nov 17, 201715.0515.1014.9515.0515.055,725,509
Nov 16, 201714.8515.0514.8015.0015.005,250,191
Nov 15, 201715.1015.1014.8514.8514.856,624,156
Nov 14, 201715.1015.1514.8515.0015.007,239,908
Nov 13, 201715.5515.5515.0015.0015.0020,183,004
Nov 10, 201714.6514.7514.6014.7514.754,621,484
Nov 09, 201714.7014.7014.6014.6514.656,318,408
Nov 08, 201714.6514.7514.6014.6514.655,098,088
Nov 07, 201714.8514.9014.5014.6514.6522,367,003
Nov 06, 201714.8514.9514.8014.8514.856,091,331
Nov 03, 201714.8514.9014.8014.8514.853,945,858
Nov 02, 201714.8014.9014.7514.7514.754,549,008
Nov 01, 201714.9014.9514.8014.8514.854,881,570
Oct 31, 201714.9515.0014.8014.8514.857,383,340
Oct 30, 201715.0515.1014.9514.9514.954,642,410
Oct 27, 201715.0515.2014.9515.0015.005,330,619
Oct 26, 201715.1515.2014.9014.9514.954,227,114
Oct 25, 201715.2015.3015.0515.1015.107,253,948
Oct 24, 201715.0015.3014.8515.1015.1018,658,154
Oct 23, 201714.7515.0014.7014.9014.907,689,001
Oct 20, 201714.7014.7514.6514.7014.707,205,700
Oct 19, 201714.7014.8514.6014.8014.806,977,466
Oct 18, 201714.9014.9014.6514.6514.659,264,306
Oct 17, 201715.0015.0014.8014.9014.904,735,510
Oct 16, 201715.1015.1014.8515.0015.006,443,542
Oct 13, 201714.8015.0014.7515.0015.005,393,433
Oct 12, 201714.9014.9014.7514.8014.806,061,639
Oct 11, 201714.8514.9514.8514.9014.906,029,955
Oct 06, 201714.8514.9014.8014.8514.852,219,049
Oct 05, 201714.8014.9014.8014.8514.854,148,152
Oct 03, 201714.9514.9514.7514.8014.803,160,484
Oct 02, 201714.8514.9514.7514.9014.904,296,921
Sep 29, 201714.8014.8014.6014.8014.807,016,189
Sep 28, 201714.8515.0014.7014.7014.709,929,798
Sep 27, 201714.8515.0514.8014.8514.855,699,888
Sep 26, 201714.8015.4014.7014.9514.959,162,100
Sep 25, 201715.1515.2014.7514.8514.856,989,664
Sep 22, 201715.2515.3014.9515.1015.108,781,107
Sep 21, 201715.2515.4015.2515.2515.253,437,858
Sep 20, 201715.5515.6015.2515.2515.258,348,733
Sep 19, 201715.5015.6015.3515.5015.507,667,686
Sep 18, 201715.7015.7015.3515.4015.4011,065,827
Sep 15, 201715.7015.7515.4515.7015.7012,710,607
Sep 14, 201715.7515.9515.7515.8015.806,261,124
Sep 13, 201716.1516.1515.7515.8015.807,241,050
Sep 12, 201716.1516.2016.0016.1016.109,702,072
Sep 11, 201716.1516.3015.9015.9515.9512,568,952
Sep 08, 201715.7016.0515.6515.9015.9016,380,367
Sep 07, 201715.5015.6515.4015.6015.6011,744,043
Sep 06, 201715.5015.6515.4015.4015.4013,709,326
Sep 05, 201715.6515.7015.5515.6515.659,404,504
Sep 04, 201715.6015.7515.5515.6515.659,967,738
Sep 01, 201715.8015.8515.6015.7515.7514,027,693
Aug 31, 201715.9015.9015.6015.7015.7010,006,078
Aug 30, 201715.6015.8015.5015.7515.7512,568,049
Aug 29, 201715.5515.6515.2515.5515.5515,831,042
Aug 29, 20170.194175 Dividend
Aug 29, 20171030/1000 Stock Split
Aug 28, 201715.4915.7315.4915.6815.4923,744,075
Aug 25, 201715.3415.5315.3415.4915.2921,271,170
Aug 24, 201715.4915.5315.3415.3415.1512,337,650
Aug 23, 201715.3415.5315.3415.4415.2520,114,746
Aug 22, 201715.3415.4415.1915.2915.1013,792,024
Aug 21, 201715.3415.5315.2415.2915.1022,500,562
Aug 18, 201714.7615.4414.6615.2415.0555,450,050
Aug 17, 201714.9515.0514.7614.8514.6714,495,190
Aug 16, 201714.5114.9514.5114.8114.6228,877,080
Aug 15, 201714.3214.6114.2714.4714.2913,847,320
Aug 14, 201714.0814.2714.0314.2214.057,157,470
Aug 11, 201713.7414.0813.7414.0313.865,702,080
Aug 10, 201714.1714.3213.8813.9313.7619,334,130
Aug 09, 201714.2214.2714.1714.2214.055,264,330
Aug 08, 201714.3714.4214.2214.2714.103,963,440
Aug 07, 201714.3714.4214.3214.3214.143,464,920
Aug 04, 201714.3214.3714.2214.3214.143,468,010
Aug 03, 201714.2714.3214.2214.2714.103,198,150
Aug 02, 201714.2214.3214.1714.3214.144,885,290
Aug 01, 201714.1714.2714.1714.1714.007,267,680
Jul 31, 201714.2214.2714.1714.2214.059,739,680
Jul 28, 201714.5614.5614.3714.3714.193,966,530
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...