EVA Airways Corp. (TPE:2618)
Taiwan
· Delayed Price · Currency is TWD 34.15
-0.35 (-1.01%)
At close: Dec 5, 2025
EVA Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.45 | 34.55 | 34.05 | 34.15 | 34.15 | -1.01% | 15,747,312 |
| Dec 4, 2025 | 34.30 | 34.80 | 34.30 | 34.50 | 34.50 | 0.73% | 13,634,727 |
| Dec 3, 2025 | 34.50 | 34.55 | 34.20 | 34.25 | 34.25 | -0.72% | 14,787,970 |
| Dec 2, 2025 | 34.40 | 34.55 | 34.10 | 34.50 | 34.50 | 0.29% | 18,123,220 |
| Dec 1, 2025 | 34.10 | 34.60 | 34.10 | 34.40 | 34.40 | 0.88% | 13,084,078 |
| Nov 28, 2025 | 34.15 | 34.35 | 34.05 | 34.10 | 34.10 | -0.15% | 11,644,247 |
| Nov 27, 2025 | 34.45 | 34.45 | 33.95 | 34.15 | 34.15 | -0.44% | 12,894,852 |
| Nov 26, 2025 | 33.70 | 34.30 | 33.70 | 34.30 | 34.30 | 2.24% | 15,712,453 |
| Nov 25, 2025 | 33.60 | 33.70 | 33.40 | 33.55 | 33.55 | -0.30% | 12,499,560 |
| Nov 24, 2025 | 33.70 | 33.90 | 33.50 | 33.65 | 33.65 | 0.45% | 31,238,166 |
| Nov 21, 2025 | 33.75 | 34.00 | 33.45 | 33.50 | 33.50 | -0.74% | 18,670,670 |
| Nov 20, 2025 | 34.00 | 34.10 | 33.65 | 33.75 | 33.75 | 0.60% | 15,465,130 |
| Nov 19, 2025 | 33.30 | 33.85 | 33.30 | 33.55 | 33.55 | 1.21% | 30,865,360 |
| Nov 18, 2025 | 33.90 | 33.90 | 33.15 | 33.15 | 33.15 | -2.50% | 45,370,660 |
| Nov 17, 2025 | 34.50 | 34.60 | 34.00 | 34.00 | 34.00 | -1.45% | 25,680,750 |
| Nov 14, 2025 | 35.10 | 35.15 | 34.45 | 34.50 | 34.50 | -1.71% | 41,728,120 |
| Nov 13, 2025 | 36.50 | 36.50 | 35.10 | 35.10 | 35.10 | -3.84% | 70,968,790 |
| Nov 12, 2025 | 36.40 | 36.70 | 36.25 | 36.50 | 36.50 | 1.11% | 20,154,330 |
| Nov 11, 2025 | 36.10 | 36.35 | 35.95 | 36.10 | 36.10 | 1.12% | 15,013,420 |
| Nov 10, 2025 | 36.40 | 36.40 | 35.60 | 35.70 | 35.70 | -1.11% | 18,824,980 |
| Nov 7, 2025 | 36.30 | 36.65 | 36.10 | 36.10 | 36.10 | -0.96% | 11,454,300 |
| Nov 6, 2025 | 36.60 | 36.80 | 36.35 | 36.45 | 36.45 | -0.27% | 15,995,180 |
| Nov 5, 2025 | 36.30 | 36.55 | 35.90 | 36.55 | 36.55 | 0.69% | 20,979,290 |
| Nov 4, 2025 | 36.20 | 36.75 | 36.00 | 36.30 | 36.30 | 0.28% | 22,120,220 |
| Nov 3, 2025 | 36.30 | 36.60 | 36.05 | 36.20 | 36.20 | - | 17,084,450 |
| Oct 31, 2025 | 36.80 | 36.95 | 36.20 | 36.20 | 36.20 | -1.63% | 25,240,870 |
| Oct 30, 2025 | 36.30 | 36.90 | 36.30 | 36.80 | 36.80 | 1.52% | 23,063,720 |
| Oct 29, 2025 | 36.25 | 36.55 | 36.25 | 36.25 | 36.25 | - | 22,794,190 |
| Oct 28, 2025 | 37.05 | 37.25 | 36.20 | 36.25 | 36.25 | -2.03% | 41,571,010 |
| Oct 27, 2025 | 37.90 | 38.05 | 37.00 | 37.00 | 37.00 | -1.99% | 59,298,680 |
| Oct 23, 2025 | 38.00 | 38.05 | 37.70 | 37.75 | 37.75 | -0.92% | 16,976,120 |
| Oct 22, 2025 | 37.90 | 38.20 | 37.75 | 38.10 | 38.10 | 1.06% | 14,846,070 |
| Oct 21, 2025 | 38.15 | 38.30 | 37.70 | 37.70 | 37.70 | -1.05% | 27,825,540 |
| Oct 20, 2025 | 38.40 | 38.50 | 38.00 | 38.10 | 38.10 | -0.65% | 19,485,760 |
| Oct 17, 2025 | 38.05 | 38.80 | 38.00 | 38.35 | 38.35 | 1.19% | 37,343,250 |
| Oct 16, 2025 | 37.80 | 38.10 | 37.70 | 37.90 | 37.90 | 0.66% | 14,801,740 |
| Oct 15, 2025 | 37.80 | 37.90 | 37.50 | 37.65 | 37.65 | 0.27% | 15,211,680 |
| Oct 14, 2025 | 37.30 | 38.40 | 37.30 | 37.55 | 37.55 | 0.67% | 33,688,660 |
| Oct 13, 2025 | 37.25 | 37.60 | 37.05 | 37.30 | 37.30 | -1.45% | 34,061,070 |
| Oct 9, 2025 | 38.20 | 38.25 | 37.85 | 37.85 | 37.85 | -0.53% | 14,642,790 |
| Oct 8, 2025 | 38.25 | 38.65 | 38.05 | 38.05 | 38.05 | -0.65% | 14,916,650 |
| Oct 7, 2025 | 37.90 | 38.50 | 37.75 | 38.30 | 38.30 | 1.19% | 21,113,560 |
| Oct 3, 2025 | 37.90 | 38.05 | 37.80 | 37.85 | 37.85 | -0.13% | 10,999,190 |
| Oct 2, 2025 | 37.85 | 38.20 | 37.80 | 37.90 | 37.90 | 0.26% | 11,222,110 |
| Oct 1, 2025 | 38.30 | 38.30 | 37.80 | 37.80 | 37.80 | -0.79% | 18,688,190 |
| Sep 30, 2025 | 38.30 | 38.40 | 38.05 | 38.10 | 38.10 | 0.13% | 13,329,590 |
| Sep 26, 2025 | 38.70 | 38.70 | 38.00 | 38.05 | 38.05 | -1.04% | 16,571,970 |
| Sep 25, 2025 | 38.60 | 38.80 | 38.45 | 38.45 | 38.45 | -0.13% | 18,371,280 |
| Sep 24, 2025 | 38.90 | 38.90 | 38.50 | 38.50 | 38.50 | -0.90% | 15,561,320 |
| Sep 23, 2025 | 38.70 | 39.00 | 38.55 | 38.85 | 38.85 | 0.52% | 18,001,510 |
| Sep 22, 2025 | 38.95 | 38.95 | 38.60 | 38.65 | 38.65 | 0.26% | 13,759,040 |
| Sep 19, 2025 | 38.80 | 38.90 | 38.40 | 38.55 | 38.55 | -0.39% | 21,167,500 |
| Sep 18, 2025 | 38.90 | 39.10 | 38.60 | 38.70 | 38.70 | - | 16,401,220 |
| Sep 17, 2025 | 38.05 | 40.90 | 38.00 | 38.70 | 38.70 | 2.52% | 46,186,700 |
| Sep 16, 2025 | 37.80 | 37.90 | 37.60 | 37.75 | 37.75 | 0.40% | 15,909,790 |
| Sep 15, 2025 | 37.90 | 38.05 | 37.60 | 37.60 | 37.60 | -0.40% | 18,951,340 |
| Sep 12, 2025 | 38.05 | 38.05 | 37.65 | 37.75 | 37.75 | -0.40% | 29,396,310 |
| Sep 11, 2025 | 39.55 | 39.55 | 37.85 | 37.90 | 37.90 | -4.29% | 84,132,400 |
| Sep 10, 2025 | 39.60 | 39.80 | 39.40 | 39.60 | 39.60 | -0.13% | 25,051,220 |
| Sep 9, 2025 | 39.80 | 39.85 | 39.50 | 39.65 | 39.65 | -0.25% | 12,099,360 |
| Sep 8, 2025 | 39.60 | 39.80 | 39.35 | 39.75 | 39.75 | 0.51% | 14,541,210 |
| Sep 5, 2025 | 39.75 | 39.80 | 39.40 | 39.55 | 39.55 | -0.25% | 13,127,880 |
| Sep 4, 2025 | 39.55 | 39.80 | 39.50 | 39.65 | 39.65 | 0.25% | 17,731,400 |
| Sep 3, 2025 | 39.50 | 39.60 | 39.40 | 39.55 | 39.55 | 0.25% | 12,057,660 |
| Sep 2, 2025 | 39.00 | 39.60 | 38.80 | 39.45 | 39.45 | 1.15% | 25,327,970 |
| Sep 1, 2025 | 38.85 | 39.15 | 38.70 | 39.00 | 39.00 | 0.39% | 11,763,350 |
| Aug 29, 2025 | 39.15 | 39.20 | 38.85 | 38.85 | 38.85 | -0.51% | 17,275,290 |
| Aug 28, 2025 | 39.00 | 39.60 | 38.80 | 39.05 | 39.05 | 0.13% | 16,021,230 |
| Aug 27, 2025 | 39.20 | 39.35 | 38.95 | 39.00 | 39.00 | - | 14,123,950 |
| Aug 26, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -1.27% | 20,770,650 |
| Aug 25, 2025 | 39.70 | 39.70 | 39.35 | 39.50 | 39.50 | 0.13% | 13,981,870 |
| Aug 22, 2025 | 40.05 | 40.10 | 39.45 | 39.45 | 39.45 | -1.25% | 15,497,400 |
| Aug 21, 2025 | 39.20 | 40.00 | 39.15 | 39.95 | 39.95 | 2.70% | 23,152,940 |
| Aug 20, 2025 | 39.45 | 39.45 | 38.90 | 38.90 | 38.90 | -1.52% | 24,800,240 |
| Aug 19, 2025 | 39.85 | 39.90 | 39.30 | 39.50 | 39.50 | -1.50% | 28,864,010 |
| Aug 18, 2025 | 40.00 | 40.35 | 39.65 | 40.10 | 40.10 | 0.50% | 31,190,750 |
| Aug 15, 2025 | 39.90 | 39.90 | 39.50 | 39.90 | 39.90 | 0.25% | 18,619,910 |
| Aug 14, 2025 | 39.55 | 39.90 | 39.50 | 39.80 | 39.80 | 0.89% | 23,443,220 |
| Aug 13, 2025 | 39.05 | 39.50 | 39.00 | 39.45 | 39.45 | 1.68% | 40,112,540 |
| Aug 12, 2025 | 38.70 | 38.80 | 38.60 | 38.80 | 38.80 | 0.26% | 11,199,270 |
| Aug 11, 2025 | 38.60 | 38.90 | 38.50 | 38.70 | 38.70 | 0.26% | 19,790,310 |
| Aug 8, 2025 | 38.45 | 38.70 | 38.45 | 38.60 | 38.60 | 0.52% | 14,869,670 |
| Aug 7, 2025 | 38.80 | 38.85 | 38.40 | 38.40 | 38.40 | -0.52% | 17,963,300 |
| Aug 6, 2025 | 38.30 | 38.80 | 38.30 | 38.60 | 38.60 | 1.05% | 22,128,800 |
| Aug 5, 2025 | 38.20 | 38.35 | 38.15 | 38.20 | 38.20 | 0.13% | 15,409,560 |
| Aug 4, 2025 | 37.80 | 38.30 | 37.80 | 38.15 | 38.15 | 0.26% | 15,113,890 |
| Aug 1, 2025 | 37.65 | 38.15 | 37.40 | 38.05 | 38.05 | 0.53% | 18,022,060 |
| Jul 31, 2025 | 38.05 | 38.20 | 37.70 | 37.85 | 37.85 | -0.53% | 27,367,920 |
| Jul 30, 2025 | 38.50 | 38.50 | 38.00 | 38.05 | 38.05 | -0.39% | 26,873,190 |
| Jul 29, 2025 | 38.65 | 38.80 | 38.15 | 38.20 | 38.20 | -1.16% | 26,703,640 |
| Jul 28, 2025 | 39.15 | 39.20 | 38.55 | 38.65 | 38.65 | -0.51% | 21,793,370 |
| Jul 25, 2025 | 38.65 | 39.35 | 38.60 | 38.85 | 38.85 | 1.04% | 42,500,310 |
| Jul 24, 2025 | 38.55 | 38.70 | 38.30 | 38.45 | 38.45 | 0.13% | 17,060,690 |
| Jul 23, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | 19,231,000 |
| Jul 22, 2025 | 38.50 | 38.65 | 38.00 | 38.00 | 38.00 | -0.91% | 23,951,890 |
| Jul 21, 2025 | 38.50 | 38.80 | 38.35 | 38.35 | 38.35 | -0.13% | 20,795,240 |
| Jul 18, 2025 | 39.05 | 39.05 | 38.40 | 38.40 | 38.40 | -1.29% | 25,299,650 |
| Jul 17, 2025 | 38.70 | 38.90 | 38.55 | 38.90 | 38.90 | 1.04% | 20,399,890 |
| Jul 16, 2025 | 38.40 | 38.95 | 38.30 | 38.50 | 38.50 | 0.26% | 31,186,460 |
| Jul 15, 2025 | 38.20 | 38.40 | 38.10 | 38.40 | 38.40 | 0.52% | 11,442,430 |