Eva Airways Corporation 2618

TWSE · Taiwan · Transportation

TWD 42.20-0.65 (-1.52%)

Market closed· Oct 1, 2026, 5:30 AM UTC· TWD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	TWD 42.20	-1.52%	TWD 42.40	TWD 42.70	TWD 41.85	17.51M
2026-09-30	TWD 42.85	+3.25%	TWD 41.95	TWD 43.15	TWD 41.85	27.44M
2026-09-29	TWD 41.50	-1.19%	TWD 42.00	TWD 42.00	TWD 41.45	14.29M
2026-09-24	TWD 42.00	-1.98%	TWD 42.35	TWD 42.35	TWD 41.50	20.26M
2026-09-23	TWD 42.85	+0.82%	TWD 42.85	TWD 43.20	TWD 42.45	37.85M
2026-09-22	TWD 42.50	+1.31%	TWD 42.20	TWD 42.50	TWD 41.75	18.21M
2026-09-21	TWD 41.95	+0.48%	TWD 41.95	TWD 42.20	TWD 41.50	7.59M
2026-09-18	TWD 41.75	-0.71%	TWD 42.05	TWD 42.10	TWD 41.20	33.58M
2026-09-17	TWD 42.05	+1.82%	TWD 41.35	TWD 42.25	TWD 41.20	14.67M
2026-09-16	TWD 41.30	+0.24%	TWD 41.40	TWD 41.55	TWD 41.00	10.93M
2026-09-15	TWD 41.20	-2.02%	TWD 42.20	TWD 42.25	TWD 40.85	20.19M
2026-09-14	TWD 42.05	-0.71%	TWD 42.10	TWD 42.35	TWD 41.65	10.75M
2026-09-11	TWD 42.35	+1.32%	TWD 41.55	TWD 42.45	TWD 41.55	17.01M
2026-09-10	TWD 41.80	-1.76%	TWD 42.40	TWD 42.40	TWD 41.65	11.93M
2026-09-09	TWD 42.55	+0.24%	TWD 42.45	TWD 42.70	TWD 42.20	11.52M
2026-09-08	TWD 42.45	+0.83%	TWD 42.05	TWD 42.45	TWD 41.80	10.20M
2026-09-07	TWD 42.10	-0.94%	TWD 42.80	TWD 42.80	TWD 41.80	12.88M
2026-09-04	TWD 42.50	-0.70%	TWD 42.75	TWD 42.75	TWD 42.10	9.97M
2026-09-03	TWD 42.80	+1.54%	TWD 42.45	TWD 42.95	TWD 42.15	26.33M
2026-09-02	TWD 42.15	-0.59%	TWD 42.15	TWD 42.30	TWD 41.70	18.11M
2026-09-01	TWD 42.40	+0.95%	TWD 41.55	TWD 42.40	TWD 41.50	18.71M
2026-08-31	TWD 42.00	+0.48%	TWD 41.75	TWD 42.05	TWD 41.45	20.92M
2026-08-28	TWD 41.80	-2.22%	TWD 42.60	TWD 42.60	TWD 41.60	20.46M
2026-08-27	TWD 42.75	-0.58%	TWD 43.50	TWD 43.50	TWD 42.50	24.83M
2026-08-26	TWD 43.00	+1.90%	TWD 42.85	TWD 43.40	TWD 42.80	28.37M
2026-08-25	TWD 42.20	-1.06%	TWD 42.65	TWD 42.75	TWD 42.00	11.36M
2026-08-24	TWD 42.65	+0.12%	TWD 42.65	TWD 43.60	TWD 42.55	20.14M
2026-08-21	TWD 42.60	+0.83%	TWD 42.00	TWD 42.60	TWD 41.60	26.44M
2026-08-20	TWD 42.25	+1.56%	TWD 42.05	TWD 42.50	TWD 41.80	24.81M
2026-08-19	TWD 41.60	-0.72%	TWD 41.75	TWD 41.85	TWD 41.05	17.62M
2026-08-18	TWD 41.90	+0.24%	TWD 41.45	TWD 42.30	TWD 41.40	28.93M
2026-08-17	TWD 41.80	+4.76%	TWD 40.05	TWD 41.80	TWD 39.90	45.68M
2026-08-14	TWD 39.90	-2.68%	TWD 40.65	TWD 40.65	TWD 39.20	55.18M
2026-08-13	TWD 41.00	-2.73%	TWD 41.90	TWD 41.95	TWD 40.80	32.27M
2026-08-12	TWD 42.15	+0.96%	TWD 41.90	TWD 42.60	TWD 41.45	22.09M
2026-08-11	TWD 41.75	-2.11%	TWD 42.00	TWD 42.15	TWD 41.20	36.43M
2026-08-10	TWD 42.65	-3.94%	TWD 43.00	TWD 43.00	TWD 41.50	40.11M
2026-08-07	TWD 44.40	+2.66%	TWD 43.20	TWD 44.60	TWD 42.80	37.17M
2026-08-06	TWD 43.25	-1.26%	TWD 43.70	TWD 43.95	TWD 43.10	19.93M
2026-08-05	TWD 43.80	0.00%	TWD 44.00	TWD 44.55	TWD 43.55	44.98M
2026-08-04	TWD 43.80	+0.23%	TWD 42.85	TWD 44.15	TWD 42.00	49.49M
2026-08-03	TWD 43.70	+0.92%	TWD 43.30	TWD 43.80	TWD 42.90	40.19M
2026-07-31	TWD 43.30	+3.71%	TWD 42.50	TWD 43.85	TWD 42.30	68.78M
2026-07-30	TWD 41.75	+0.72%	TWD 41.60	TWD 41.85	TWD 41.05	52.79M
2026-07-29	TWD 41.45	-3.04%	TWD 43.00	TWD 43.40	TWD 40.75	47.29M
2026-07-28	TWD 42.75	+1.91%	TWD 41.65	TWD 42.95	TWD 41.50	71.83M
2026-07-27	TWD 41.95	+3.07%	TWD 41.50	TWD 42.15	TWD 41.30	48.59M
2026-07-24	TWD 40.70	-0.37%	TWD 40.35	TWD 40.75	TWD 40.10	31.26M
2026-07-23	TWD 40.85	-2.97%	TWD 42.30	TWD 42.30	TWD 40.35	38.15M
2026-07-22	TWD 42.10	-0.47%	TWD 42.60	TWD 43.65	TWD 41.95	39.11M
2026-07-21	TWD 42.30	+2.67%	TWD 41.90	TWD 42.50	TWD 41.80	34.61M
2026-07-20	TWD 41.20	0.00%	TWD 41.65	TWD 41.90	TWD 40.75	37.11M
2026-07-17	TWD 41.20	-1.67%	TWD 41.70	TWD 42.10	TWD 41.15	37.70M
2026-07-16	TWD 41.90	-0.59%	TWD 42.15	TWD 42.65	TWD 41.65	26.85M
2026-07-15	TWD 42.15	+3.31%	TWD 41.30	TWD 42.20	TWD 40.65	52.00M
2026-07-14	TWD 40.80	+0.12%	TWD 40.50	TWD 41.05	TWD 39.90	81.34M
2026-07-13	TWD 40.75	+2.90%	TWD 40.00	TWD 41.25	TWD 39.80	92.17M
2026-07-10	TWD 39.60	0.00%	TWD 39.60	TWD 39.60	TWD 39.60	0
2026-07-09	TWD 39.60	-0.63%	TWD 40.00	TWD 40.00	TWD 38.75	72.00M
2026-07-08	TWD 39.85	-6.01%	TWD 40.00	TWD 41.95	TWD 39.20	110.51M
2026-07-07	TWD 42.40	-2.64%	TWD 43.50	TWD 43.50	TWD 42.00	66.12M
2026-07-06	TWD 43.55	-0.68%	TWD 44.00	TWD 44.05	TWD 43.45	40.88M
2026-07-03	TWD 43.85	-0.11%	TWD 44.00	TWD 44.30	TWD 43.40	38.93M
2026-07-02	TWD 43.90	0.00%	TWD 44.00	TWD 44.10	TWD 43.15	30.08M
2026-07-01	TWD 43.90	-2.23%	TWD 45.00	TWD 45.00	TWD 43.30	58.97M
2026-06-30	TWD 44.90	+2.28%	TWD 44.10	TWD 44.90	TWD 43.80	62.62M
2026-06-29	TWD 43.90	+0.23%	TWD 44.65	TWD 45.00	TWD 43.65	43.84M
2026-06-26	TWD 43.80	-1.57%	TWD 44.45	TWD 44.85	TWD 43.55	46.06M
2026-06-25	TWD 44.50	+1.14%	TWD 44.60	TWD 45.65	TWD 44.15	69.39M
2026-06-24	TWD 44.00	+2.44%	TWD 42.95	TWD 44.80	TWD 42.55	89.22M
2026-06-23	TWD 42.95	+3.12%	TWD 41.95	TWD 43.10	TWD 41.50	87.05M
2026-06-22	TWD 41.65	-2.12%	TWD 41.90	TWD 42.00	TWD 40.70	53.86M
2026-06-18	TWD 42.55	0.00%	TWD 43.30	TWD 43.70	TWD 42.25	65.13M
2026-06-17	TWD 42.55	+7.04%	TWD 40.35	TWD 43.30	TWD 40.05	191.43M
2026-06-16	TWD 39.75	-0.50%	TWD 40.20	TWD 40.50	TWD 39.30	43.05M
2026-06-15	TWD 39.95	+3.23%	TWD 40.00	TWD 40.45	TWD 39.40	78.07M
2026-06-12	TWD 38.70	+2.65%	TWD 38.10	TWD 39.40	TWD 38.05	75.36M
2026-06-11	TWD 37.70	+1.21%	TWD 37.00	TWD 37.80	TWD 36.75	41.82M
2026-06-10	TWD 37.25	+0.68%	TWD 37.00	TWD 37.75	TWD 36.90	42.18M
2026-06-09	TWD 37.00	+1.65%	TWD 36.35	TWD 37.35	TWD 36.35	37.13M
2026-06-08	TWD 36.40	-3.45%	TWD 36.25	TWD 36.60	TWD 35.85	52.58M
2026-06-05	TWD 37.70	-0.53%	TWD 37.95	TWD 38.10	TWD 37.35	39.29M
2026-06-04	TWD 37.90	+0.53%	TWD 37.55	TWD 38.40	TWD 37.30	59.00M
2026-06-03	TWD 37.70	+1.21%	TWD 37.80	TWD 38.45	TWD 37.30	80.88M
2026-06-02	TWD 37.25	-1.19%	TWD 37.40	TWD 37.80	TWD 36.65	84.24M
2026-06-01	TWD 37.70	+4.58%	TWD 36.45	TWD 37.85	TWD 36.30	80.13M
2026-05-29	TWD 36.05	+2.12%	TWD 35.95	TWD 36.70	TWD 35.65	122.73M
2026-05-28	TWD 35.30	+1.44%	TWD 35.50	TWD 36.25	TWD 35.30	86.10M
2026-05-27	TWD 34.80	-1.14%	TWD 35.20	TWD 35.45	TWD 34.80	67.20M
2026-05-26	TWD 35.20	-0.71%	TWD 35.80	TWD 36.05	TWD 35.20	66.74M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	TWD 42.20	-1.52%	TWD 42.40	TWD 42.70	TWD 41.85	17.51M
2026-09-30	TWD 42.85	+3.25%	TWD 41.95	TWD 43.15	TWD 41.85	27.44M
2026-09-29	TWD 41.50	-1.19%	TWD 42.00	TWD 42.00	TWD 41.45	14.29M
2026-09-24	TWD 42.00	-1.98%	TWD 42.35	TWD 42.35	TWD 41.50	20.26M
2026-09-23	TWD 42.85	+0.82%	TWD 42.85	TWD 43.20	TWD 42.45	37.85M
2026-09-22	TWD 42.50	+1.31%	TWD 42.20	TWD 42.50	TWD 41.75	18.21M
2026-09-21	TWD 41.95	+0.48%	TWD 41.95	TWD 42.20	TWD 41.50	7.59M
2026-09-18	TWD 41.75	-0.71%	TWD 42.05	TWD 42.10	TWD 41.20	33.58M
2026-09-17	TWD 42.05	+1.82%	TWD 41.35	TWD 42.25	TWD 41.20	14.67M
2026-09-16	TWD 41.30	+0.24%	TWD 41.40	TWD 41.55	TWD 41.00	10.93M
2026-09-15	TWD 41.20	-2.02%	TWD 42.20	TWD 42.25	TWD 40.85	20.19M
2026-09-14	TWD 42.05	-0.71%	TWD 42.10	TWD 42.35	TWD 41.65	10.75M
2026-09-11	TWD 42.35	+1.32%	TWD 41.55	TWD 42.45	TWD 41.55	17.01M
2026-09-10	TWD 41.80	-1.76%	TWD 42.40	TWD 42.40	TWD 41.65	11.93M
2026-09-09	TWD 42.55	+0.24%	TWD 42.45	TWD 42.70	TWD 42.20	11.52M
2026-09-08	TWD 42.45	+0.83%	TWD 42.05	TWD 42.45	TWD 41.80	10.20M
2026-09-07	TWD 42.10	-0.94%	TWD 42.80	TWD 42.80	TWD 41.80	12.88M
2026-09-04	TWD 42.50	-0.70%	TWD 42.75	TWD 42.75	TWD 42.10	9.97M
2026-09-03	TWD 42.80	+1.54%	TWD 42.45	TWD 42.95	TWD 42.15	26.33M
2026-09-02	TWD 42.15	-0.59%	TWD 42.15	TWD 42.30	TWD 41.70	18.11M
2026-09-01	TWD 42.40	+0.95%	TWD 41.55	TWD 42.40	TWD 41.50	18.71M
2026-08-31	TWD 42.00	+0.48%	TWD 41.75	TWD 42.05	TWD 41.45	20.92M
2026-08-28	TWD 41.80	-2.22%	TWD 42.60	TWD 42.60	TWD 41.60	20.46M
2026-08-27	TWD 42.75	-0.58%	TWD 43.50	TWD 43.50	TWD 42.50	24.83M
2026-08-26	TWD 43.00	+1.90%	TWD 42.85	TWD 43.40	TWD 42.80	28.37M
2026-08-25	TWD 42.20	-1.06%	TWD 42.65	TWD 42.75	TWD 42.00	11.36M
2026-08-24	TWD 42.65	+0.12%	TWD 42.65	TWD 43.60	TWD 42.55	20.14M
2026-08-21	TWD 42.60	+0.83%	TWD 42.00	TWD 42.60	TWD 41.60	26.44M
2026-08-20	TWD 42.25	+1.56%	TWD 42.05	TWD 42.50	TWD 41.80	24.81M
2026-08-19	TWD 41.60	-0.72%	TWD 41.75	TWD 41.85	TWD 41.05	17.62M
2026-08-18	TWD 41.90	+0.24%	TWD 41.45	TWD 42.30	TWD 41.40	28.93M
2026-08-17	TWD 41.80	+4.76%	TWD 40.05	TWD 41.80	TWD 39.90	45.68M
2026-08-14	TWD 39.90	-2.68%	TWD 40.65	TWD 40.65	TWD 39.20	55.18M
2026-08-13	TWD 41.00	-2.73%	TWD 41.90	TWD 41.95	TWD 40.80	32.27M
2026-08-12	TWD 42.15	+0.96%	TWD 41.90	TWD 42.60	TWD 41.45	22.09M
2026-08-11	TWD 41.75	-2.11%	TWD 42.00	TWD 42.15	TWD 41.20	36.43M
2026-08-10	TWD 42.65	-3.94%	TWD 43.00	TWD 43.00	TWD 41.50	40.11M
2026-08-07	TWD 44.40	+2.66%	TWD 43.20	TWD 44.60	TWD 42.80	37.17M
2026-08-06	TWD 43.25	-1.26%	TWD 43.70	TWD 43.95	TWD 43.10	19.93M
2026-08-05	TWD 43.80	0.00%	TWD 44.00	TWD 44.55	TWD 43.55	44.98M
2026-08-04	TWD 43.80	+0.23%	TWD 42.85	TWD 44.15	TWD 42.00	49.49M
2026-08-03	TWD 43.70	+0.92%	TWD 43.30	TWD 43.80	TWD 42.90	40.19M
2026-07-31	TWD 43.30	+3.71%	TWD 42.50	TWD 43.85	TWD 42.30	68.78M
2026-07-30	TWD 41.75	+0.72%	TWD 41.60	TWD 41.85	TWD 41.05	52.79M
2026-07-29	TWD 41.45	-3.04%	TWD 43.00	TWD 43.40	TWD 40.75	47.29M
2026-07-28	TWD 42.75	+1.91%	TWD 41.65	TWD 42.95	TWD 41.50	71.83M
2026-07-27	TWD 41.95	+3.07%	TWD 41.50	TWD 42.15	TWD 41.30	48.59M
2026-07-24	TWD 40.70	-0.37%	TWD 40.35	TWD 40.75	TWD 40.10	31.26M
2026-07-23	TWD 40.85	-2.97%	TWD 42.30	TWD 42.30	TWD 40.35	38.15M
2026-07-22	TWD 42.10	-0.47%	TWD 42.60	TWD 43.65	TWD 41.95	39.11M
2026-07-21	TWD 42.30	+2.67%	TWD 41.90	TWD 42.50	TWD 41.80	34.61M
2026-07-20	TWD 41.20	0.00%	TWD 41.65	TWD 41.90	TWD 40.75	37.11M
2026-07-17	TWD 41.20	-1.67%	TWD 41.70	TWD 42.10	TWD 41.15	37.70M
2026-07-16	TWD 41.90	-0.59%	TWD 42.15	TWD 42.65	TWD 41.65	26.85M
2026-07-15	TWD 42.15	+3.31%	TWD 41.30	TWD 42.20	TWD 40.65	52.00M
2026-07-14	TWD 40.80	+0.12%	TWD 40.50	TWD 41.05	TWD 39.90	81.34M
2026-07-13	TWD 40.75	+2.90%	TWD 40.00	TWD 41.25	TWD 39.80	92.17M
2026-07-10	TWD 39.60	0.00%	TWD 39.60	TWD 39.60	TWD 39.60	0
2026-07-09	TWD 39.60	-0.63%	TWD 40.00	TWD 40.00	TWD 38.75	72.00M
2026-07-08	TWD 39.85	-6.01%	TWD 40.00	TWD 41.95	TWD 39.20	110.51M
2026-07-07	TWD 42.40	-2.64%	TWD 43.50	TWD 43.50	TWD 42.00	66.12M
2026-07-06	TWD 43.55	-0.68%	TWD 44.00	TWD 44.05	TWD 43.45	40.88M
2026-07-03	TWD 43.85	-0.11%	TWD 44.00	TWD 44.30	TWD 43.40	38.93M
2026-07-02	TWD 43.90	0.00%	TWD 44.00	TWD 44.10	TWD 43.15	30.08M
2026-07-01	TWD 43.90	-2.23%	TWD 45.00	TWD 45.00	TWD 43.30	58.97M
2026-06-30	TWD 44.90	+2.28%	TWD 44.10	TWD 44.90	TWD 43.80	62.62M
2026-06-29	TWD 43.90	+0.23%	TWD 44.65	TWD 45.00	TWD 43.65	43.84M
2026-06-26	TWD 43.80	-1.57%	TWD 44.45	TWD 44.85	TWD 43.55	46.06M
2026-06-25	TWD 44.50	+1.14%	TWD 44.60	TWD 45.65	TWD 44.15	69.39M
2026-06-24	TWD 44.00	+2.44%	TWD 42.95	TWD 44.80	TWD 42.55	89.22M
2026-06-23	TWD 42.95	+3.12%	TWD 41.95	TWD 43.10	TWD 41.50	87.05M
2026-06-22	TWD 41.65	-2.12%	TWD 41.90	TWD 42.00	TWD 40.70	53.86M
2026-06-18	TWD 42.55	0.00%	TWD 43.30	TWD 43.70	TWD 42.25	65.13M
2026-06-17	TWD 42.55	+7.04%	TWD 40.35	TWD 43.30	TWD 40.05	191.43M
2026-06-16	TWD 39.75	-0.50%	TWD 40.20	TWD 40.50	TWD 39.30	43.05M
2026-06-15	TWD 39.95	+3.23%	TWD 40.00	TWD 40.45	TWD 39.40	78.07M
2026-06-12	TWD 38.70	+2.65%	TWD 38.10	TWD 39.40	TWD 38.05	75.36M
2026-06-11	TWD 37.70	+1.21%	TWD 37.00	TWD 37.80	TWD 36.75	41.82M
2026-06-10	TWD 37.25	+0.68%	TWD 37.00	TWD 37.75	TWD 36.90	42.18M
2026-06-09	TWD 37.00	+1.65%	TWD 36.35	TWD 37.35	TWD 36.35	37.13M
2026-06-08	TWD 36.40	-3.45%	TWD 36.25	TWD 36.60	TWD 35.85	52.58M
2026-06-05	TWD 37.70	-0.53%	TWD 37.95	TWD 38.10	TWD 37.35	39.29M
2026-06-04	TWD 37.90	+0.53%	TWD 37.55	TWD 38.40	TWD 37.30	59.00M
2026-06-03	TWD 37.70	+1.21%	TWD 37.80	TWD 38.45	TWD 37.30	80.88M
2026-06-02	TWD 37.25	-1.19%	TWD 37.40	TWD 37.80	TWD 36.65	84.24M
2026-06-01	TWD 37.70	+4.58%	TWD 36.45	TWD 37.85	TWD 36.30	80.13M
2026-05-29	TWD 36.05	+2.12%	TWD 35.95	TWD 36.70	TWD 35.65	122.73M
2026-05-28	TWD 35.30	+1.44%	TWD 35.50	TWD 36.25	TWD 35.30	86.10M
2026-05-27	TWD 34.80	-1.14%	TWD 35.20	TWD 35.45	TWD 34.80	67.20M
2026-05-26	TWD 35.20	-0.71%	TWD 35.80	TWD 36.05	TWD 35.20	66.74M