Tigerair Taiwan Co., Ltd. (TPE:6757)
Taiwan
· Delayed Price · Currency is TWD 49.60
+1.25 (2.59%)
Apr 29, 2026, 1:30 PM CST
Tigerair Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.30 | 48.60 | 48.15 | 48.35 | 48.35 | 0.10% | 672,645 |
| Apr 27, 2026 | 47.70 | 48.30 | 47.20 | 48.30 | 48.30 | 1.36% | 1,002,565 |
| Apr 24, 2026 | 48.50 | 48.50 | 47.55 | 47.65 | 47.65 | -1.85% | 1,101,137 |
| Apr 23, 2026 | 49.05 | 49.05 | 47.80 | 48.55 | 48.55 | -0.82% | 1,686,013 |
| Apr 22, 2026 | 49.20 | 49.25 | 48.85 | 48.95 | 48.95 | -0.51% | 832,052 |
| Apr 21, 2026 | 49.20 | 49.40 | 49.00 | 49.20 | 49.20 | 0.20% | 776,835 |
| Apr 20, 2026 | 49.60 | 49.60 | 49.10 | 49.10 | 49.10 | -1.01% | 858,831 |
| Apr 17, 2026 | 50.40 | 50.40 | 49.50 | 49.60 | 49.60 | -1.00% | 654,767 |
| Apr 16, 2026 | 50.30 | 50.40 | 49.90 | 50.10 | 50.10 | 0.70% | 737,849 |
| Apr 15, 2026 | 49.80 | 50.10 | 49.70 | 49.75 | 49.75 | 0.20% | 628,862 |
| Apr 14, 2026 | 50.50 | 50.50 | 49.55 | 49.65 | 49.65 | -0.50% | 831,486 |
| Apr 13, 2026 | 49.30 | 50.00 | 48.05 | 49.90 | 49.90 | 1.01% | 1,029,771 |
| Apr 10, 2026 | 49.80 | 50.20 | 49.05 | 49.40 | 49.40 | - | 722,545 |
| Apr 9, 2026 | 50.10 | 50.10 | 49.05 | 49.40 | 49.40 | -1.40% | 710,497 |
| Apr 8, 2026 | 49.15 | 50.50 | 48.90 | 50.10 | 50.10 | 2.87% | 1,068,438 |
| Apr 7, 2026 | 49.30 | 49.70 | 48.50 | 48.70 | 48.70 | -0.61% | 1,083,310 |
| Apr 2, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.16% | 1,719,120 |
| Apr 1, 2026 | 50.60 | 51.10 | 50.00 | 50.60 | 50.60 | 2.95% | 1,093,219 |
| Mar 31, 2026 | 50.20 | 50.20 | 49.10 | 49.15 | 49.15 | -2.09% | 1,333,337 |
| Mar 30, 2026 | 51.20 | 51.50 | 50.00 | 50.20 | 50.20 | -3.83% | 1,302,776 |
| Mar 27, 2026 | 53.30 | 53.30 | 52.10 | 52.20 | 52.20 | -2.06% | 457,017 |
| Mar 26, 2026 | 55.20 | 55.20 | 53.20 | 53.30 | 53.30 | -3.27% | 896,863 |
| Mar 25, 2026 | 55.20 | 55.20 | 54.10 | 55.10 | 55.10 | 1.47% | 1,086,307 |
| Mar 24, 2026 | 53.50 | 54.50 | 53.20 | 54.30 | 54.30 | 2.45% | 1,591,588 |
| Mar 23, 2026 | 52.40 | 53.40 | 52.10 | 53.00 | 53.00 | 0.19% | 1,032,631 |
| Mar 20, 2026 | 52.50 | 53.10 | 52.30 | 52.90 | 52.90 | 0.76% | 562,731 |
| Mar 19, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -1.13% | 787,328 |
| Mar 18, 2026 | 54.20 | 54.40 | 52.90 | 53.10 | 53.10 | -1.48% | 1,162,747 |
| Mar 17, 2026 | 53.60 | 54.30 | 53.50 | 53.90 | 53.90 | 0.56% | 881,749 |
| Mar 16, 2026 | 53.00 | 53.70 | 52.50 | 53.60 | 53.60 | 1.13% | 1,252,642 |
| Mar 13, 2026 | 53.80 | 54.20 | 52.90 | 53.00 | 53.00 | -1.49% | 2,228,753 |
| Mar 12, 2026 | 52.80 | 54.70 | 52.60 | 53.80 | 53.80 | 2.09% | 2,986,344 |
| Mar 11, 2026 | 53.00 | 53.30 | 52.10 | 52.70 | 52.70 | 2.53% | 3,463,696 |
| Mar 10, 2026 | 50.40 | 51.40 | 49.20 | 51.40 | 51.40 | 3.01% | 3,476,653 |
| Mar 9, 2026 | 48.85 | 50.30 | 47.15 | 49.90 | 49.90 | -3.48% | 5,282,496 |
| Mar 6, 2026 | 54.80 | 54.80 | 51.70 | 51.70 | 51.70 | -6.34% | 5,473,264 |
| Mar 5, 2026 | 56.90 | 58.10 | 54.80 | 55.20 | 55.20 | -8.00% | 8,610,832 |
| Mar 4, 2026 | 60.70 | 60.70 | 59.60 | 60.00 | 60.00 | -1.96% | 2,117,834 |
| Mar 3, 2026 | 63.00 | 63.00 | 61.10 | 61.20 | 61.20 | -2.86% | 2,451,493 |
| Mar 2, 2026 | 62.70 | 63.50 | 62.30 | 63.00 | 63.00 | -1.56% | 1,229,173 |
| Feb 26, 2026 | 63.70 | 64.60 | 63.60 | 64.00 | 64.00 | 0.47% | 1,070,818 |
| Feb 25, 2026 | 64.00 | 64.20 | 63.60 | 63.70 | 63.70 | -0.78% | 886,080 |
| Feb 24, 2026 | 64.60 | 65.10 | 63.60 | 64.20 | 64.20 | -0.77% | 1,932,546 |
| Feb 23, 2026 | 66.10 | 66.20 | 64.60 | 64.70 | 64.70 | -0.61% | 1,028,959 |
| Feb 11, 2026 | 65.80 | 65.80 | 64.50 | 65.10 | 65.10 | -0.31% | 751,063 |
| Feb 10, 2026 | 65.10 | 65.30 | 64.70 | 65.30 | 65.30 | 0.46% | 567,459 |
| Feb 9, 2026 | 65.20 | 65.50 | 64.90 | 65.00 | 65.00 | -0.31% | 585,356 |
| Feb 6, 2026 | 66.30 | 66.30 | 64.60 | 65.20 | 65.20 | -1.51% | 666,460 |
| Feb 5, 2026 | 64.60 | 66.30 | 64.40 | 66.20 | 66.20 | 2.64% | 1,312,102 |
| Feb 4, 2026 | 64.20 | 64.90 | 63.30 | 64.50 | 64.50 | 0.47% | 1,066,060 |
| Feb 3, 2026 | 65.40 | 65.90 | 64.00 | 64.20 | 64.20 | -1.68% | 2,213,833 |
| Feb 2, 2026 | 66.60 | 66.60 | 65.00 | 65.30 | 65.30 | -3.40% | 1,760,916 |
| Jan 30, 2026 | 69.20 | 69.20 | 67.50 | 67.60 | 67.60 | -1.60% | 1,108,821 |
| Jan 29, 2026 | 68.30 | 68.90 | 67.70 | 68.70 | 68.70 | 0.73% | 952,657 |
| Jan 28, 2026 | 68.60 | 69.80 | 68.10 | 68.20 | 68.20 | -0.44% | 1,062,953 |
| Jan 27, 2026 | 69.90 | 70.00 | 68.30 | 68.50 | 68.50 | -1.44% | 973,100 |
| Jan 26, 2026 | 68.90 | 69.60 | 68.30 | 69.50 | 69.50 | 0.43% | 838,400 |
| Jan 23, 2026 | 72.30 | 72.30 | 69.10 | 69.20 | 69.20 | -3.76% | 2,615,993 |
| Jan 22, 2026 | 71.10 | 73.00 | 70.90 | 71.90 | 71.90 | 1.84% | 3,418,035 |
| Jan 21, 2026 | 69.70 | 70.60 | 68.60 | 70.60 | 70.60 | 1.44% | 2,493,854 |
| Jan 20, 2026 | 68.50 | 70.80 | 68.20 | 69.60 | 69.60 | 2.05% | 4,165,369 |
| Jan 19, 2026 | 67.30 | 68.20 | 66.80 | 68.20 | 68.20 | 1.49% | 2,801,231 |
| Jan 16, 2026 | 66.60 | 67.30 | 66.30 | 67.20 | 67.20 | 0.90% | 1,604,286 |
| Jan 15, 2026 | 67.20 | 67.50 | 66.50 | 66.60 | 66.60 | -0.60% | 1,095,865 |
| Jan 14, 2026 | 66.70 | 67.30 | 66.00 | 67.00 | 67.00 | 0.90% | 1,663,090 |
| Jan 13, 2026 | 66.30 | 67.10 | 65.70 | 66.40 | 66.40 | 0.45% | 967,757 |
| Jan 12, 2026 | 66.60 | 66.60 | 65.60 | 66.10 | 66.10 | -0.90% | 1,134,390 |
| Jan 9, 2026 | 67.10 | 67.80 | 66.00 | 66.70 | 66.70 | - | 1,629,416 |
| Jan 8, 2026 | 66.30 | 67.10 | 66.20 | 66.70 | 66.70 | 1.06% | 1,505,513 |
| Jan 7, 2026 | 64.80 | 66.00 | 64.40 | 66.00 | 66.00 | 2.48% | 1,506,729 |
| Jan 6, 2026 | 64.20 | 64.70 | 63.80 | 64.40 | 64.40 | 0.63% | 865,048 |
| Jan 5, 2026 | 64.40 | 64.50 | 63.90 | 64.00 | 64.00 | -0.62% | 1,253,315 |
| Jan 2, 2026 | 64.50 | 64.90 | 64.20 | 64.40 | 64.40 | -0.16% | 993,737 |
| Dec 31, 2025 | 65.10 | 65.60 | 64.30 | 64.50 | 64.50 | -0.77% | 1,713,678 |
| Dec 30, 2025 | 66.00 | 66.00 | 64.80 | 65.00 | 65.00 | -1.81% | 1,725,690 |
| Dec 29, 2025 | 65.70 | 66.80 | 65.70 | 66.20 | 66.20 | 0.91% | 1,244,907 |
| Dec 26, 2025 | 65.50 | 66.40 | 65.50 | 65.60 | 65.60 | 0.15% | 827,801 |
| Dec 24, 2025 | 66.30 | 66.60 | 65.40 | 65.50 | 65.50 | -0.76% | 1,527,499 |
| Dec 23, 2025 | 67.00 | 67.10 | 65.80 | 66.00 | 66.00 | -1.49% | 2,111,546 |
| Dec 22, 2025 | 67.30 | 67.90 | 66.60 | 67.00 | 67.00 | 0.30% | 2,594,281 |
| Dec 19, 2025 | 66.70 | 67.80 | 66.30 | 66.80 | 66.80 | 0.15% | 3,180,809 |
| Dec 18, 2025 | 66.40 | 68.00 | 64.30 | 66.70 | 66.70 | 0.76% | 5,019,621 |
| Dec 17, 2025 | 67.00 | 67.30 | 66.20 | 66.20 | 66.20 | -0.60% | 2,946,651 |
| Dec 16, 2025 | 67.10 | 67.30 | 66.20 | 66.60 | 66.60 | -1.33% | 3,103,846 |
| Dec 15, 2025 | 67.30 | 68.30 | 67.10 | 67.50 | 67.50 | 0.60% | 970,930 |
| Dec 12, 2025 | 68.30 | 68.30 | 67.00 | 67.10 | 67.10 | -0.74% | 1,139,207 |
| Dec 11, 2025 | 67.70 | 68.90 | 67.30 | 67.60 | 67.60 | 0.45% | 1,571,755 |
| Dec 10, 2025 | 67.30 | 68.10 | 66.90 | 67.30 | 67.30 | 0.30% | 810,872 |
| Dec 9, 2025 | 68.70 | 68.70 | 67.10 | 67.10 | 67.10 | -2.04% | 1,063,478 |
| Dec 8, 2025 | 69.50 | 69.50 | 68.40 | 68.50 | 68.50 | -1.15% | 919,587 |
| Dec 5, 2025 | 70.00 | 70.60 | 69.30 | 69.30 | 69.30 | 0.43% | 2,100,165 |
| Dec 4, 2025 | 68.00 | 69.30 | 68.00 | 69.00 | 69.00 | 1.77% | 891,495 |
| Dec 3, 2025 | 68.00 | 68.40 | 67.70 | 67.80 | 67.80 | 0.15% | 527,774 |
| Dec 2, 2025 | 69.10 | 69.40 | 67.70 | 67.70 | 67.70 | -2.03% | 981,721 |
| Dec 1, 2025 | 69.00 | 69.80 | 68.40 | 69.10 | 69.10 | 0.14% | 1,137,403 |
| Nov 28, 2025 | 68.10 | 69.20 | 68.10 | 69.00 | 69.00 | 1.77% | 1,292,597 |
| Nov 27, 2025 | 68.30 | 68.30 | 67.60 | 67.80 | 67.80 | -0.73% | 738,589 |
| Nov 26, 2025 | 67.00 | 68.40 | 66.90 | 68.30 | 68.30 | 2.40% | 1,461,602 |
| Nov 25, 2025 | 66.80 | 66.90 | 66.10 | 66.70 | 66.70 | 0.60% | 686,362 |
| Nov 24, 2025 | 66.80 | 67.20 | 66.30 | 66.30 | 66.30 | -0.60% | 706,061 |