Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,228.11 +48.43 (+0.59%) Bitcoin USD
61,473.59 +251.83 (+0.41%) CMC Crypto 200
1,279.23 -4.60 (-0.36%)
Tigerair Taiwan Co., Ltd. (6757.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 58.60 | 60.00 | 58.20 | 59.00 | 59.00 | 1,041,000 |
| 27 Jun 2024 | 58.60 | 61.00 | 58.40 | 58.60 | 58.60 | 1,703,494 |
| 26 Jun 2024 | 57.50 | 60.00 | 57.50 | 59.10 | 59.10 | 2,770,228 |
| 25 Jun 2024 | 55.00 | 57.50 | 54.50 | 57.30 | 57.30 | 2,002,585 |
| 24 Jun 2024 | 52.50 | 55.30 | 52.50 | 54.10 | 54.10 | 2,532,963 |
| 21 Jun 2024 | 51.80 | 53.10 | 51.10 | 52.40 | 52.40 | 829,640 |
| 20 Jun 2024 | 50.50 | 52.20 | 50.30 | 51.90 | 51.90 | 1,517,408 |
| 19 Jun 2024 | 50.10 | 51.10 | 49.95 | 50.40 | 50.40 | 1,003,491 |
| 18 Jun 2024 | 49.30 | 51.30 | 49.05 | 50.10 | 50.10 | 1,240,191 |
| 17 Jun 2024 | 49.90 | 49.90 | 47.50 | 49.30 | 49.30 | 1,178,349 |
| 14 Jun 2024 | 49.30 | 50.70 | 48.60 | 50.10 | 50.10 | 896,987 |
| 13 Jun 2024 | 51.00 | 51.00 | 49.05 | 49.25 | 49.25 | 1,029,380 |
| 12 Jun 2024 | 48.70 | 51.10 | 48.70 | 50.40 | 50.40 | 1,202,936 |
| 11 Jun 2024 | 48.20 | 50.60 | 48.20 | 50.40 | 50.40 | 1,583,908 |
| 07 Jun 2024 | 48.65 | 49.45 | 47.70 | 48.10 | 48.10 | 601,461 |
| 06 Jun 2024 | 48.50 | 49.15 | 48.15 | 48.75 | 48.75 | 608,877 |
| 05 Jun 2024 | 50.80 | 51.30 | 49.00 | 49.05 | 49.05 | 818,626 |
| 04 Jun 2024 | 50.50 | 51.70 | 49.50 | 50.80 | 50.80 | 1,794,555 |
| 03 Jun 2024 | 47.35 | 50.50 | 47.25 | 50.20 | 50.20 | 2,759,270 |
| 31 May 2024 | 44.95 | 49.30 | 44.95 | 47.75 | 47.75 | 2,604,243 |
| 30 May 2024 | 45.35 | 45.60 | 44.45 | 44.95 | 44.95 | 1,262,510 |
| 29 May 2024 | 44.15 | 45.35 | 44.00 | 44.80 | 44.80 | 952,704 |
| 28 May 2024 | 42.50 | 44.55 | 42.50 | 44.10 | 44.10 | 686,077 |
| 27 May 2024 | 42.90 | 43.10 | 42.60 | 42.90 | 42.90 | 542,010 |
| 24 May 2024 | 42.00 | 43.00 | 41.80 | 42.85 | 42.85 | 713,542 |
| 23 May 2024 | 42.70 | 43.00 | 41.90 | 42.20 | 42.20 | 704,509 |
| 22 May 2024 | 43.00 | 43.15 | 42.70 | 43.00 | 43.00 | 292,500 |
| 21 May 2024 | 43.35 | 43.35 | 42.35 | 42.80 | 42.80 | 959,102 |
| 20 May 2024 | 44.60 | 44.70 | 43.05 | 43.35 | 43.35 | 1,477,116 |
| 17 May 2024 | 43.90 | 45.45 | 43.90 | 44.50 | 44.50 | 661,903 |
| 16 May 2024 | 44.45 | 44.65 | 43.90 | 44.25 | 44.25 | 710,230 |
| 15 May 2024 | 44.25 | 44.45 | 43.75 | 43.80 | 43.80 | 1,617,800 |
| 14 May 2024 | 45.40 | 45.40 | 44.15 | 44.15 | 44.15 | 1,482,600 |
| 13 May 2024 | 43.60 | 46.15 | 43.20 | 45.30 | 45.30 | 2,186,977 |
| 10 May 2024 | 43.70 | 44.80 | 43.50 | 43.60 | 43.60 | 1,782,274 |
| 09 May 2024 | 43.05 | 44.20 | 42.60 | 43.55 | 43.55 | 2,104,556 |
| 08 May 2024 | 40.75 | 42.70 | 40.70 | 42.60 | 42.60 | 1,381,153 |
| 07 May 2024 | 39.80 | 41.30 | 39.60 | 40.80 | 40.80 | 2,336,661 |
| 06 May 2024 | 40.95 | 40.95 | 40.30 | 40.95 | 40.95 | 5,800,780 |
| 03 May 2024 | 36.60 | 37.95 | 36.50 | 37.25 | 37.25 | 1,253,350 |
| 02 May 2024 | 36.15 | 37.75 | 36.05 | 37.05 | 37.05 | 940,380 |
| 30 Apr 2024 | 36.10 | 36.30 | 35.80 | 36.00 | 36.00 | 498,985 |
| 29 Apr 2024 | 36.55 | 36.60 | 35.85 | 36.30 | 36.30 | 908,404 |
| 26 Apr 2024 | 34.40 | 36.00 | 34.30 | 35.70 | 35.70 | 1,905,330 |
| 25 Apr 2024 | 34.80 | 35.10 | 34.15 | 34.40 | 34.40 | 398,554 |
| 24 Apr 2024 | 34.00 | 35.20 | 33.60 | 34.70 | 34.70 | 809,174 |
| 23 Apr 2024 | 33.30 | 34.10 | 33.30 | 33.80 | 33.80 | 278,118 |
| 22 Apr 2024 | 33.60 | 33.75 | 32.95 | 33.35 | 33.35 | 406,012 |
| 19 Apr 2024 | 33.75 | 34.10 | 32.90 | 33.25 | 33.25 | 416,050 |
| 18 Apr 2024 | 33.05 | 33.75 | 33.00 | 33.50 | 33.50 | 210,259 |
| 17 Apr 2024 | 32.80 | 33.80 | 32.80 | 33.40 | 33.40 | 353,171 |
| 16 Apr 2024 | 33.60 | 33.60 | 32.45 | 32.65 | 32.65 | 645,469 |
| 15 Apr 2024 | 34.00 | 34.00 | 33.40 | 33.60 | 33.60 | 261,274 |
| 12 Apr 2024 | 34.45 | 34.85 | 33.60 | 34.00 | 34.00 | 779,350 |
| 11 Apr 2024 | 34.45 | 34.85 | 34.35 | 34.35 | 34.35 | 672,100 |
| 10 Apr 2024 | 34.80 | 34.80 | 34.40 | 34.50 | 34.50 | 416,230 |
| 09 Apr 2024 | 33.45 | 34.45 | 33.45 | 34.40 | 34.40 | 998,466 |
| 08 Apr 2024 | 32.80 | 33.80 | 32.80 | 33.45 | 33.45 | 567,277 |
| 03 Apr 2024 | 33.30 | 33.35 | 32.60 | 32.90 | 32.90 | 349,303 |
| 02 Apr 2024 | 33.60 | 33.60 | 33.30 | 33.35 | 33.35 | 271,580 |
| 01 Apr 2024 | 33.50 | 33.85 | 33.25 | 33.55 | 33.55 | 395,280 |
| 29 Mar 2024 | 33.45 | 33.65 | 33.15 | 33.50 | 33.50 | 790,153 |
| 28 Mar 2024 | 32.90 | 33.65 | 32.90 | 33.40 | 33.40 | 571,070 |
| 27 Mar 2024 | 31.80 | 33.05 | 31.80 | 32.90 | 32.90 | 790,699 |
| 26 Mar 2024 | 31.85 | 31.90 | 31.65 | 31.80 | 31.80 | 245,420 |
| 25 Mar 2024 | 31.80 | 32.15 | 31.65 | 31.85 | 31.85 | 110,978 |
| 22 Mar 2024 | 31.45 | 31.70 | 31.25 | 31.55 | 31.55 | 270,455 |
| 21 Mar 2024 | 31.70 | 31.70 | 31.35 | 31.40 | 31.40 | 431,422 |
| 20 Mar 2024 | 32.00 | 32.20 | 31.70 | 31.70 | 31.70 | 368,711 |
| 19 Mar 2024 | 31.75 | 32.45 | 31.60 | 32.00 | 32.00 | 401,272 |
| 18 Mar 2024 | 32.40 | 32.60 | 31.60 | 31.75 | 31.75 | 719,440 |
| 15 Mar 2024 | 32.80 | 32.80 | 32.20 | 32.40 | 32.40 | 638,600 |
| 14 Mar 2024 | 32.60 | 32.95 | 32.55 | 32.80 | 32.80 | 687,549 |
| 13 Mar 2024 | 32.30 | 32.70 | 32.10 | 32.60 | 32.60 | 974,630 |
| 12 Mar 2024 | 31.90 | 33.00 | 31.85 | 32.30 | 32.30 | 655,300 |
| 11 Mar 2024 | 30.95 | 31.35 | 30.95 | 31.20 | 31.20 | 364,231 |
| 08 Mar 2024 | 31.20 | 31.40 | 30.85 | 31.05 | 31.05 | 895,600 |
| 07 Mar 2024 | 31.40 | 31.65 | 31.15 | 31.25 | 31.25 | 744,304 |
| 06 Mar 2024 | 32.10 | 32.20 | 31.10 | 31.50 | 31.50 | 1,191,499 |
| 05 Mar 2024 | 32.30 | 32.50 | 31.90 | 31.95 | 31.95 | 766,320 |
| 04 Mar 2024 | 34.05 | 34.15 | 31.95 | 32.30 | 32.30 | 3,180,853 |
| 01 Mar 2024 | 34.45 | 34.45 | 33.85 | 34.20 | 34.20 | 773,909 |
| 29 Feb 2024 | 34.10 | 34.65 | 34.00 | 34.60 | 34.60 | 540,240 |
| 27 Feb 2024 | 33.60 | 34.10 | 33.30 | 34.10 | 34.10 | 617,833 |
| 26 Feb 2024 | 33.55 | 33.90 | 33.45 | 33.55 | 33.55 | 366,000 |
| 23 Feb 2024 | 33.55 | 33.95 | 33.55 | 33.60 | 33.60 | 472,101 |
| 22 Feb 2024 | 33.65 | 33.85 | 33.35 | 33.65 | 33.65 | 408,080 |
| 21 Feb 2024 | 33.25 | 34.15 | 33.25 | 33.70 | 33.70 | 731,000 |
| 20 Feb 2024 | 33.50 | 33.50 | 32.90 | 33.10 | 33.10 | 370,000 |
| 19 Feb 2024 | 33.85 | 33.85 | 33.40 | 33.55 | 33.55 | 398,200 |
| 16 Feb 2024 | 33.70 | 34.65 | 33.65 | 33.85 | 33.85 | 791,050 |
| 15 Feb 2024 | 34.00 | 34.10 | 32.95 | 33.55 | 33.55 | 913,161 |
| 05 Feb 2024 | 33.50 | 34.70 | 33.10 | 34.10 | 34.10 | 1,437,219 |
| 02 Feb 2024 | 32.70 | 33.05 | 32.60 | 33.05 | 33.05 | 528,305 |
| 01 Feb 2024 | 32.75 | 32.90 | 32.65 | 32.70 | 32.70 | 245,375 |
| 31 Jan 2024 | 32.40 | 32.75 | 32.25 | 32.70 | 32.70 | 434,200 |
| 30 Jan 2024 | 32.30 | 32.45 | 32.05 | 32.40 | 32.40 | 265,718 |
| 29 Jan 2024 | 32.35 | 32.55 | 32.20 | 32.25 | 32.25 | 233,600 |
| 26 Jan 2024 | 31.90 | 32.40 | 31.90 | 32.30 | 32.30 | 265,553 |
| 25 Jan 2024 | 31.95 | 32.10 | 31.90 | 32.00 | 32.00 | 176,459 |
| *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.