EVA Airways Corp. (TPE:2618)
Taiwan
· Delayed Price · Currency is TWD 32.50
-1.75 (-5.11%)
Mar 9, 2026, 1:35 PM CST
EVA Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.00 | 33.50 | 32.20 | 32.50 | 32.50 | -5.11% | 68,478,162 |
| Mar 6, 2026 | 33.70 | 34.40 | 33.65 | 34.25 | 34.25 | 0.59% | 28,325,630 |
| Mar 5, 2026 | 34.55 | 34.65 | 33.90 | 34.05 | 34.05 | 0.59% | 40,094,018 |
| Mar 4, 2026 | 34.65 | 34.75 | 33.85 | 33.85 | 33.85 | -4.38% | 47,501,246 |
| Mar 3, 2026 | 35.85 | 36.00 | 35.05 | 35.40 | 35.40 | -2.48% | 51,964,356 |
| Mar 2, 2026 | 36.70 | 36.70 | 35.70 | 36.30 | 36.30 | -4.47% | 70,298,122 |
| Feb 26, 2026 | 38.05 | 38.40 | 37.65 | 38.00 | 38.00 | 0.13% | 51,481,940 |
| Feb 25, 2026 | 38.10 | 38.20 | 37.85 | 37.95 | 37.95 | -0.13% | 28,862,610 |
| Feb 24, 2026 | 38.05 | 38.10 | 37.80 | 38.00 | 38.00 | - | 34,562,509 |
| Feb 23, 2026 | 39.00 | 39.05 | 38.00 | 38.00 | 38.00 | -2.19% | 40,146,100 |
| Feb 11, 2026 | 39.00 | 39.05 | 38.45 | 38.85 | 38.85 | -0.38% | 31,065,580 |
| Feb 10, 2026 | 38.85 | 39.15 | 38.65 | 39.00 | 39.00 | 0.52% | 32,034,900 |
| Feb 9, 2026 | 38.75 | 38.95 | 38.50 | 38.80 | 38.80 | 0.52% | 26,191,160 |
| Feb 6, 2026 | 38.55 | 38.65 | 38.20 | 38.60 | 38.60 | 0.39% | 24,332,420 |
| Feb 5, 2026 | 38.35 | 38.80 | 38.30 | 38.45 | 38.45 | 0.13% | 26,000,760 |
| Feb 4, 2026 | 38.05 | 38.40 | 37.85 | 38.40 | 38.40 | 0.92% | 22,517,580 |
| Feb 3, 2026 | 37.85 | 38.55 | 37.80 | 38.05 | 38.05 | 1.47% | 32,602,030 |
| Feb 2, 2026 | 37.40 | 37.75 | 37.10 | 37.50 | 37.50 | 0.27% | 19,998,750 |
| Jan 30, 2026 | 37.95 | 38.15 | 37.25 | 37.40 | 37.40 | -1.45% | 25,824,330 |
| Jan 29, 2026 | 38.10 | 38.15 | 37.60 | 37.95 | 37.95 | -0.39% | 24,689,550 |
| Jan 28, 2026 | 38.50 | 38.95 | 38.00 | 38.10 | 38.10 | -0.52% | 30,194,200 |
| Jan 27, 2026 | 38.55 | 38.75 | 38.10 | 38.30 | 38.30 | -0.52% | 27,732,830 |
| Jan 26, 2026 | 38.80 | 38.80 | 38.10 | 38.50 | 38.50 | -0.77% | 24,557,580 |
| Jan 23, 2026 | 39.45 | 39.50 | 38.55 | 38.80 | 38.80 | -1.02% | 42,465,850 |
| Jan 22, 2026 | 38.85 | 39.50 | 38.60 | 39.20 | 39.20 | 2.35% | 73,277,480 |
| Jan 21, 2026 | 38.20 | 38.95 | 38.15 | 38.30 | 38.30 | 0.26% | 57,683,300 |
| Jan 20, 2026 | 37.30 | 38.85 | 37.25 | 38.20 | 38.20 | 2.83% | 83,989,840 |
| Jan 19, 2026 | 37.35 | 37.50 | 37.15 | 37.15 | 37.15 | -1.07% | 32,633,820 |
| Jan 16, 2026 | 37.65 | 37.75 | 37.35 | 37.55 | 37.55 | 0.13% | 31,537,940 |
| Jan 15, 2026 | 37.30 | 37.70 | 36.95 | 37.50 | 37.50 | 0.67% | 34,661,390 |
| Jan 14, 2026 | 36.55 | 37.30 | 36.25 | 37.25 | 37.25 | 1.92% | 41,774,980 |
| Jan 13, 2026 | 37.20 | 37.30 | 36.35 | 36.55 | 36.55 | -1.48% | 30,860,530 |
| Jan 12, 2026 | 36.90 | 37.35 | 36.70 | 37.10 | 37.10 | 1.50% | 34,236,390 |
| Jan 9, 2026 | 36.75 | 37.15 | 36.50 | 36.55 | 36.55 | 0.27% | 28,223,880 |
| Jan 8, 2026 | 36.75 | 36.85 | 36.25 | 36.45 | 36.45 | -0.68% | 17,812,990 |
| Jan 7, 2026 | 36.30 | 36.85 | 36.15 | 36.70 | 36.70 | 1.10% | 24,071,270 |
| Jan 6, 2026 | 36.60 | 36.65 | 36.20 | 36.30 | 36.30 | -0.27% | 18,368,160 |
| Jan 5, 2026 | 36.60 | 36.70 | 36.40 | 36.40 | 36.40 | -0.27% | 17,414,510 |
| Jan 2, 2026 | 36.70 | 36.75 | 36.35 | 36.50 | 36.50 | -0.14% | 18,937,970 |
| Dec 31, 2025 | 36.50 | 36.70 | 36.30 | 36.55 | 36.55 | 0.69% | 17,917,550 |
| Dec 30, 2025 | 36.60 | 36.70 | 36.10 | 36.30 | 36.30 | -1.49% | 19,045,880 |
| Dec 29, 2025 | 36.65 | 37.20 | 36.50 | 36.85 | 36.85 | 1.10% | 23,295,050 |
| Dec 26, 2025 | 36.50 | 36.80 | 36.45 | 36.45 | 36.45 | -0.14% | 15,289,380 |
| Dec 24, 2025 | 36.35 | 36.55 | 36.30 | 36.50 | 36.50 | - | 10,876,350 |
| Dec 23, 2025 | 36.50 | 36.55 | 36.30 | 36.50 | 36.50 | 0.14% | 10,382,360 |
| Dec 22, 2025 | 36.40 | 36.60 | 36.20 | 36.45 | 36.45 | 0.69% | 15,772,650 |
| Dec 19, 2025 | 36.00 | 36.20 | 35.75 | 36.20 | 36.20 | 0.98% | 25,528,750 |
| Dec 18, 2025 | 36.00 | 36.00 | 35.70 | 35.85 | 35.85 | 0.14% | 15,874,200 |
| Dec 17, 2025 | 35.80 | 36.00 | 35.65 | 35.80 | 35.80 | 0.70% | 18,961,790 |
| Dec 16, 2025 | 35.45 | 35.70 | 35.25 | 35.55 | 35.55 | -0.56% | 27,509,250 |
| Dec 15, 2025 | 35.50 | 36.20 | 35.15 | 35.75 | 35.75 | 1.27% | 28,128,920 |
| Dec 12, 2025 | 35.75 | 35.80 | 35.30 | 35.30 | 35.30 | -0.70% | 16,444,000 |
| Dec 11, 2025 | 35.05 | 35.70 | 34.90 | 35.55 | 35.55 | 2.01% | 37,256,090 |
| Dec 10, 2025 | 34.00 | 35.05 | 33.90 | 34.85 | 34.85 | 2.50% | 25,837,710 |
| Dec 9, 2025 | 34.25 | 34.25 | 34.00 | 34.00 | 34.00 | -0.87% | 14,167,510 |
| Dec 8, 2025 | 34.40 | 34.55 | 34.10 | 34.30 | 34.30 | 0.44% | 9,354,538 |
| Dec 5, 2025 | 34.45 | 34.55 | 34.05 | 34.15 | 34.15 | -1.01% | 15,747,310 |
| Dec 4, 2025 | 34.30 | 34.80 | 34.30 | 34.50 | 34.50 | 0.73% | 13,634,720 |
| 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% | 18,155,780 |
| Dec 1, 2025 | 34.10 | 34.60 | 34.10 | 34.40 | 34.40 | 0.88% | 13,084,070 |
| Nov 28, 2025 | 34.15 | 34.35 | 34.05 | 34.10 | 34.10 | -0.15% | 11,644,240 |
| Nov 27, 2025 | 34.45 | 34.45 | 33.95 | 34.15 | 34.15 | -0.44% | 12,894,850 |
| Nov 26, 2025 | 33.70 | 34.30 | 33.70 | 34.30 | 34.30 | 2.24% | 15,712,450 |
| 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% | 31,238,160 |
| 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 |