Taiwan - Delayed Quote
TWD
Tigerair Taiwan Co., Ltd. (6757.TW)
59.30
+4.50
(+8.21%)
At close: 1:30:25 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
55.20
59.60
55.20
59.30
59.30
6,136,305
Nov 9, 2026
53.70
55.70
53.70
54.80
54.80
1,200,116
Nov 6, 2026
53.10
54.70
51.80
54.20
54.20
2,004,432
Nov 5, 2026
55.30
56.80
54.70
55.40
55.40
2,639,782
Nov 4, 2026
53.60
54.90
53.50
54.20
54.20
1,265,119
Nov 3, 2026
54.20
56.30
54.20
54.70
54.70
2,753,055
Nov 2, 2026
52.40
54.60
52.10
54.20
54.20
1,744,682
Oct 30, 2026
52.30
52.40
51.50
51.60
51.60
596,101
Oct 29, 2026
52.30
52.70
52.00
52.30
52.30
267,042
Oct 28, 2026
52.00
52.90
52.00
52.40
52.40
318,005
Oct 27, 2026
53.20
53.20
51.80
51.80
51.80
1,803,172
Oct 23, 2026
52.60
52.60
52.60
52.60
52.60
-
Oct 22, 2026
53.10
53.10
52.50
52.60
52.60
407,361
Oct 21, 2026
52.70
52.80
52.20
52.70
52.70
393,001
Oct 20, 2026
52.90
53.20
52.20
52.20
52.20
803,314
Oct 19, 2026
54.00
54.10
52.70
53.10
53.10
914,003
Oct 16, 2026
53.50
54.70
53.50
54.40
54.40
742,050
Oct 15, 2026
53.70
53.80
53.10
53.40
53.40
764,010
Oct 14, 2026
53.60
53.80
53.40
53.70
53.70
238,001
Oct 13, 2026
53.00
53.60
53.00
53.40
53.40
312,152
Oct 12, 2026
53.10
54.00
53.10
53.60
53.60
408,161
Oct 8, 2026
53.70
53.70
53.00
53.30
53.30
212,145
Oct 7, 2026
52.90
53.20
52.80
53.20
53.20
244,024
Oct 6, 2026
53.10
53.20
52.70
52.70
52.70
421,111
Oct 5, 2026
53.50
53.50
53.00
53.00
53.00
427,007
Oct 2, 2026
53.10
53.40
53.10
53.40
53.40
344,100
Oct 1, 2026
53.90
53.90
53.40
53.40
53.40
322,608
Sep 30, 2026
53.40
54.10
53.40
54.00
54.00
869,200
Sep 29, 2026
53.40
53.60
52.90
53.40
53.40
340,353
Sep 24, 2026
54.10
54.10
53.10
53.40
53.40
471,215
Sep 23, 2026
54.50
54.70
54.00
54.10
54.10
497,051
Sep 22, 2026
54.50
54.50
54.00
54.30
54.30
392,410
Sep 21, 2026
54.10
54.20
53.50
54.20
54.20
250,205
Sep 18, 2026
54.30
54.30
53.20
54.00
54.00
613,641
Sep 17, 2026
53.20
54.00
53.00
53.40
53.40
353,098
Sep 16, 2026
53.10
53.10
52.60
53.00
53.00
601,013
Sep 15, 2026
53.80
54.00
52.70
52.80
52.80
882,190
Sep 14, 2026
53.70
54.00
53.60
53.90
53.90
289,271
Sep 11, 2026
53.80
54.50
53.30
54.20
54.20
637,210
Sep 10, 2026
54.90
54.90
54.10
54.20
54.20
630,062
Sep 9, 2026
55.00
55.20
54.80
54.90
54.90
503,300
Sep 8, 2026
55.30
55.50
55.00
55.40
55.40
283,003
Sep 7, 2026
56.30
56.30
54.90
55.50
55.50
593,042
Sep 4, 2026
56.00
56.00
55.10
55.90
55.90
387,207
Sep 3, 2026
55.30
56.20
55.30
55.90
55.90
822,056
Sep 2, 2026
55.50
55.70
54.90
55.30
55.30
551,700
Sep 1, 2026
55.40
55.90
55.30
55.50
55.50
719,167
Aug 31, 2026
55.10
56.10
54.70
56.10
56.10
1,419,351
Aug 28, 2026
56.00
56.30
55.00
55.10
55.10
1,409,703
Aug 27, 2026
56.40
56.60
55.90
56.20
56.20
704,051
Aug 26, 2026
56.10
56.60
55.90
56.30
56.30
866,310
Aug 25, 2026
55.70
56.40
55.70
55.80
55.80
664,290
Aug 24, 2026
55.30
56.40
55.30
56.00
56.00
746,505
Aug 21, 2026
56.00
56.30
55.40
55.80
55.80
1,290,702
Aug 20, 2026
57.40
57.40
56.30
56.30
56.30
822,417
Aug 19, 2026
56.40
57.40
56.00
57.00
57.00
1,480,111
Aug 18, 2026
56.30
56.80
56.00
56.60
56.60
1,521,894
Aug 17, 2026
54.30
56.10
54.30
56.00
56.00
1,038,612
Aug 14, 2026
54.60
54.90
53.30
54.80
54.80
1,385,283
Aug 13, 2026
55.60
55.60
54.20
54.40
54.40
1,446,930
Aug 12, 2026
55.70
56.20
55.40
55.70
55.70
943,011
Aug 11, 2026
55.90
56.20
55.10
56.10
56.10
900,044
Aug 10, 2026
56.40
56.50
55.20
55.60
55.60
2,051,541
Aug 7, 2026
55.90
57.60
55.90
57.40
57.40
1,195,900
Aug 6, 2026
56.10
56.90
55.90
56.50
56.50
711,560
Aug 5, 2026
56.40
57.30
56.30
56.70
56.70
1,120,202
Aug 4, 2026
55.80
56.50
55.60
55.90
55.90
1,026,720
Aug 3, 2026
57.30
57.50
55.70
56.50
56.50
1,568,969
Jul 31, 2026
55.40
58.40
55.30
57.40
57.40
3,255,121
Jul 30, 2026
54.90
55.40
54.00
54.90
54.90
1,108,307
Jul 29, 2026
54.50
55.70
53.70
55.20
55.20
2,334,545
Jul 28, 2026
2.42027
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
52.90
55.40
52.50
54.70
54.70
2,844,059
Jul 27, 2026
54.90
55.90
54.70
55.50
53.08
1,628,966
Jul 24, 2026
55.00
55.10
53.80
54.40
52.03
2,461,817
Jul 23, 2026
56.90
56.90
55.10
55.50
53.08
1,809,501
Jul 22, 2026
58.60
59.40
56.80
56.90
54.42
1,984,805
Jul 21, 2026
57.30
59.20
57.30
58.60
56.04
1,127,413
Jul 20, 2026
56.70
57.30
55.40
57.30
54.80
1,285,338
Jul 17, 2026
57.50
57.50
56.10
56.20
53.75
1,622,598
Jul 16, 2026
58.60
58.80
57.80
57.90
55.38
689,598
Jul 15, 2026
57.80
58.80
57.20
58.60
56.04
1,244,205
Jul 14, 2026
58.10
58.10
56.80
57.30
54.80
1,596,811
Jul 13, 2026
58.90
59.20
58.00
58.10
55.57
1,107,100
Jul 9, 2026
59.70
59.70
58.10
58.20
55.66
1,864,923
Jul 8, 2026
60.60
62.20
59.50
59.80
57.19
2,282,012
Jul 7, 2026
61.00
61.20
59.70
60.20
57.57
1,437,504
Jul 6, 2026
61.00
61.30
59.20
60.70
58.05
1,472,531
Jul 3, 2026
60.60
61.70
60.50
60.50
57.86
2,277,461
Jul 2, 2026
61.60
62.10
60.80
60.80
58.15
2,204,965
Jul 1, 2026
62.30
62.60
60.60
61.50
58.82
3,185,354
Jun 30, 2026
61.30
62.40
61.00
62.30
59.58
2,382,730
Jun 29, 2026
62.20
63.90
61.00
61.30
58.63
3,559,608
Jun 26, 2026
64.90
65.40
62.50
62.60
59.87
5,187,139
Jun 25, 2026
63.40
67.30
63.10
65.60
62.74
10,743,641
Jun 24, 2026
61.30
64.30
60.70
62.80
60.06
8,450,356
Jun 23, 2026
59.70
61.80
59.10
61.30
58.63
5,811,849
Jun 22, 2026
58.20
59.30
56.90
58.90
56.33
3,784,110
Jun 18, 2026
59.40
59.50
57.30
58.20
55.66
6,041,039
Jun 17, 2026
56.20
62.00
56.20
59.10
56.52
17,710,234
Jun 16, 2026
58.50
58.80
55.70
56.40
53.94
3,747,454
Jun 15, 2026
58.00
59.40
57.10
58.50
55.95
4,474,378
Jun 12, 2026
56.50
57.20
55.80
56.60
54.13
3,391,304
Jun 11, 2026
54.00
55.60
53.30
55.60
53.18
7,080,040
Jun 10, 2026
52.80
54.10
52.60
53.60
51.26
5,579,500
Jun 9, 2026
52.40
53.00
51.80
52.70
50.40
5,286,110
Jun 8, 2026
52.40
53.10
51.30
52.20
49.92
6,364,040
Jun 5, 2026
54.20
54.90
53.80
54.40
52.03
5,875,220
Jun 4, 2026
55.80
56.20
54.00
54.20
51.84
5,576,235
Jun 3, 2026
55.20
57.00
54.90
55.70
53.27
6,518,029
Jun 2, 2026
59.10
59.10
55.50
56.40
53.94
5,872,939
Jun 1, 2026
56.70
58.90
56.00
58.90
56.33
2,300,432
May 29, 2026
55.20
56.70
55.20
56.70
54.23
2,337,844
May 28, 2026
54.50
55.90
54.50
54.80
52.41
2,138,100
May 27, 2026
55.10
55.50
54.40
54.50
52.12
1,156,341
May 26, 2026
54.80
55.40
54.10
55.20
52.79
1,623,128
May 25, 2026
54.70
55.40
54.30
54.40
52.03
1,169,376
May 22, 2026
54.00
54.40
53.50
54.10
51.74
1,265,653
May 21, 2026
52.90
54.40
52.90
54.20
51.84
1,172,325
May 20, 2026
52.50
52.80
51.80
52.40
50.11
665,365
May 19, 2026
52.30
52.90
51.60
52.40
50.11
527,634
May 18, 2026
51.00
52.20
50.90
51.50
49.25
628,157
May 15, 2026
53.70
54.40
51.60
51.90
49.64
1,314,712
May 14, 2026
52.60
53.60
52.60
53.00
50.69
772,995
May 13, 2026
53.60
54.20
52.30
52.50
50.21
1,452,335
May 12, 2026
55.50
56.30
53.20
54.00
51.65
1,796,801
May 11, 2026
57.20
57.20
54.10
55.20
52.79
2,400,204
May 8, 2026
56.00
60.00
55.70
57.00
54.51
7,014,609
May 7, 2026
54.90
55.20
54.20
55.20
52.79
4,252,377
May 6, 2026
50.70
50.70
49.60
50.20
48.01
828,286
May 5, 2026
50.60
50.60
49.60
50.30
48.11
1,019,836
May 4, 2026
50.00
51.80
49.80
50.90
48.68
1,457,709
Apr 30, 2026
49.60
49.85
49.10
49.65
47.48
778,107
Apr 29, 2026
48.50
49.65
48.25
49.60
47.44
950,376
Apr 28, 2026
48.30
48.60
48.15
48.35
46.24
649,264
Apr 27, 2026
47.70
48.30
47.20
48.30
46.19
955,761
Apr 24, 2026
48.50
48.50
47.55
47.65
45.57
1,036,034
Apr 23, 2026
49.05
49.05
47.80
48.55
46.43
1,604,514
Apr 22, 2026
49.20
49.25
48.85
48.95
46.82
800,220
Apr 21, 2026
49.20
49.40
49.00
49.20
47.05
805,973
Apr 20, 2026
49.60
49.60
49.10
49.10
46.96
852,035
Apr 17, 2026
50.40
50.40
49.50
49.60
47.44
641,217
Apr 16, 2026
50.30
50.40
49.90
50.10
47.92
711,081
Apr 15, 2026
49.80
50.10
49.70
49.75
47.58
606,195
Apr 14, 2026
50.50
50.50
49.55
49.65
47.48
794,339
Apr 13, 2026
49.30
50.00
48.05
49.90
47.72
987,186
Apr 10, 2026
49.80
50.20
49.05
49.40
47.25
692,165
Apr 9, 2026
50.10
50.10
49.05
49.40
47.25
677,846
Apr 8, 2026
49.15
50.50
48.90
50.10
47.92
1,039,178
Apr 7, 2026
49.30
49.70
48.50
48.70
46.58
1,041,915
Apr 2, 2026
51.00
51.00
49.00
49.00
46.86
1,620,100
Apr 1, 2026
50.60
51.10
50.00
50.60
48.39
1,071,730
Mar 31, 2026
50.20
50.20
49.10
49.15
47.01
1,245,884
Mar 30, 2026
51.20
51.50
50.00
50.20
48.01
1,243,220
Mar 27, 2026
53.30
53.30
52.10
52.20
49.92
423,410
Mar 26, 2026
55.20
55.20
53.20
53.30
50.98
849,201
Mar 25, 2026
55.20
55.20
54.10
55.10
52.70
1,015,968
Mar 24, 2026
53.50
54.50
53.20
54.30
51.93
1,503,298
Mar 23, 2026
52.40
53.40
52.10
53.00
50.69
978,864
Mar 20, 2026
52.50
53.10
52.30
52.90
50.59
529,901
Mar 19, 2026
53.00
53.00
52.50
52.50
50.21
727,619
Mar 18, 2026
54.20
54.40
52.90
53.10
50.78
1,080,585
Mar 17, 2026
53.60
54.30
53.50
53.90
51.55
811,705
Mar 16, 2026
53.00
53.70
52.50
53.60
51.26
1,173,988
Mar 13, 2026
53.80
54.20
52.90
53.00
50.69
2,039,643
Mar 12, 2026
52.80
54.70
52.60
53.80
51.45
2,780,788
Mar 11, 2026
53.00
53.30
52.10
52.70
50.40
3,194,520
Mar 10, 2026
50.40
51.40
49.20
51.40
49.16
3,433,370
Mar 9, 2026
48.85
50.30
47.15
49.90
47.72
5,197,609
Mar 6, 2026
54.80
54.80
51.70
51.70
49.45
5,327,146
Mar 5, 2026
56.90
58.10
54.80
55.20
52.79
8,376,999
Mar 4, 2026
60.70
60.70
59.60
60.00
57.38
2,072,638
Mar 3, 2026
63.00
63.00
61.10
61.20
58.53
2,346,003
Mar 2, 2026
62.70
63.50
62.30
63.00
60.25
1,192,001
Feb 26, 2026
63.70
64.60
63.60
64.00
61.21
1,048,097
Feb 25, 2026
64.00
64.20
63.60
63.70
60.92
861,397
Feb 24, 2026
64.60
65.10
63.60
64.20
61.40
1,864,220
Feb 23, 2026
66.10
66.20
64.60
64.70
61.88
1,005,945
Feb 11, 2026
65.80
65.80
64.50
65.10
62.26
736,100
Feb 10, 2026
65.10
65.30
64.70
65.30
62.45
554,576
Feb 9, 2026
65.20
65.50
64.90
65.00
62.17
569,596
Feb 6, 2026
66.30
66.30
64.60
65.20
62.36
651,512
Feb 5, 2026
64.60
66.30
64.40
66.20
63.31
1,286,049
Feb 4, 2026
64.20
64.90
63.30
64.50
61.69
1,041,315
Feb 3, 2026
65.40
65.90
64.00
64.20
61.40
2,149,450
Feb 2, 2026
66.60
66.60
65.00
65.30
62.45
1,715,214
Jan 30, 2026
69.20
69.20
67.50
67.60
64.65
1,084,700
Jan 29, 2026
68.30
68.90
67.70
68.70
65.70
925,623
Jan 28, 2026
68.60
69.80
68.10
68.20
65.23
1,030,050
Jan 27, 2026
69.90
70.00
68.30
68.50
65.51
944,200
Jan 26, 2026
68.90
69.60
68.30
69.50
66.47
818,400
Jan 23, 2026
72.30
72.30
69.10
69.20
66.18
2,550,340
Jan 22, 2026
71.10
73.00
70.90
71.90
68.76
3,362,703
Jan 21, 2026
69.70
70.60
68.60
70.60
67.52
2,440,787
Jan 20, 2026
68.50
70.80
68.20
69.60
66.56
4,101,000
Jan 19, 2026
67.30
68.20
66.80
68.20
65.23
2,769,374
Jan 16, 2026
66.60
67.30
66.30
67.20
64.27
1,583,104
Jan 15, 2026
67.20
67.50
66.50
66.60
63.70
1,080,100
Jan 14, 2026
66.70
67.30
66.00
67.00
64.08
1,636,160
Jan 13, 2026
66.30
67.10
65.70
66.40
63.50
952,281
Jan 12, 2026
66.60
66.60
65.60
66.10
63.22
1,106,034
Jan 9, 2026
67.10
67.80
66.00
66.70
63.79
1,615,198
Jan 8, 2026
66.30
67.10
66.20
66.70
63.79
1,486,881
Jan 7, 2026
64.80
66.00
64.40
66.00
63.12
1,479,709
Jan 6, 2026
64.20
64.70
63.80
64.40
61.59
846,023
Jan 5, 2026
64.40
64.50
63.90
64.00
61.21
1,224,420
Jan 2, 2026
64.50
64.90
64.20
64.40
61.59
965,005
Dec 31, 2025
65.10
65.60
64.30
64.50
61.69
1,655,350
Dec 30, 2025
66.00
66.00
64.80
65.00
62.17
1,684,375
Dec 29, 2025
65.70
66.80
65.70
66.20
63.31
1,227,999
Dec 26, 2025
65.50
66.40
65.50
65.60
62.74
814,455
Dec 24, 2025
66.30
66.60
65.40
65.50
62.64
1,482,003
Dec 23, 2025
67.00
67.10
65.80
66.00
63.12
2,070,044
Dec 22, 2025
67.30
67.90
66.60
67.00
64.08
2,577,010
Dec 19, 2025
66.70
67.80
66.30
66.80
63.89
3,162,395
Dec 18, 2025
66.40
68.00
64.30
66.70
63.79
4,963,800
Dec 17, 2025
67.00
67.30
66.20
66.20
63.31
2,924,150
Dec 16, 2025
67.10
67.30
66.20
66.60
63.70
3,077,920
Dec 15, 2025
67.30
68.30
67.10
67.50
64.56
957,240
Dec 12, 2025
68.30
68.30
67.00
67.10
64.17
1,120,700
Dec 11, 2025
67.70
68.90
67.30
67.60
64.65
1,562,088
Dec 10, 2025
67.30
68.10
66.90
67.30
64.37
796,480
Dec 9, 2025
68.70
68.70
67.10
67.10
64.17
1,022,065
Dec 8, 2025
69.50
69.50
68.40
68.50
65.51
904,167
Dec 5, 2025
70.00
70.60
69.30
69.30
66.28
2,064,700
Dec 4, 2025
68.00
69.30
68.00
69.00
65.99
873,114
Dec 3, 2025
68.00
68.40
67.70
67.80
64.84
519,009
Dec 2, 2025
69.10
69.40
67.70
67.70
64.75
960,674
Dec 1, 2025
69.00
69.80
68.40
69.10
66.09
1,120,555
Nov 28, 2025
68.10
69.20
68.10
69.00
65.99
1,273,113
Nov 27, 2025
68.30
68.30
67.60
67.80
64.84
725,720
Nov 26, 2025
67.00
68.40
66.90
68.30
65.32
1,442,089
Nov 25, 2025
66.80
66.90
66.10
66.70
63.79
677,100
Nov 24, 2025
66.80
67.20
66.30
66.30
63.41
688,553
Nov 21, 2025
67.40
68.50
66.10
66.70
63.79
1,616,105
Nov 20, 2025
67.80
67.80
66.80
67.50
64.56
1,063,020
Nov 19, 2025
67.50
67.70
66.70
67.50
64.56
680,900
Nov 18, 2025
67.20
67.50
66.40
67.50
64.56
1,031,110
Nov 17, 2025
69.50
69.50
66.90
67.00
64.08
1,194,266
Nov 14, 2025
68.70
69.30
68.20
68.60
65.61
1,191,427
Nov 13, 2025
69.50
69.60
68.50
68.70
65.70
759,046
Nov 12, 2025
68.50
69.50
68.10
69.20
66.18
899,157
Nov 11, 2025
68.50
69.30
68.30
68.50
65.51
1,120,334
Nov 10, 2025
68.20
68.20
66.90
67.70
64.75
609,250
