EVA Airways Corp. - 2618.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.3	34.5	34.5	34.8	34.3	13.63M
December 03, 2025	34.5	34.25	34.25	34.55	34.2	14.79M
December 02, 2025	34.4	34.5	34.5	34.55	34.1	18.12M
December 01, 2025	34.1	34.4	34.4	34.6	34.1	13.08M
November 28, 2025	34.15	34.1	34.1	34.35	34.05	11.64M
November 27, 2025	34.45	34.15	34.15	34.45	33.95	12.88M
November 26, 2025	33.7	34.3	34.3	34.3	33.7	15.71M
November 25, 2025	33.6	33.55	33.55	33.7	33.4	12.5M
November 24, 2025	33.7	33.65	33.65	33.9	33.5	31.24M
November 21, 2025	33.75	33.5	33.5	34	33.45	18.64M
November 20, 2025	34	33.75	33.75	34.1	33.65	15.47M
November 19, 2025	33.3	33.55	33.55	33.85	33.3	30.87M
November 18, 2025	33.9	33.15	33.15	33.9	33.15	45.37M
November 17, 2025	34.5	34	34	34.6	34	25.68M
November 14, 2025	35.1	34.5	34.5	35.15	34.45	41.73M
November 13, 2025	36.5	35.1	35.1	36.5	35.1	70.97M
November 12, 2025	36.4	36.5	36.5	36.7	36.25	20.15M
November 11, 2025	36.1	36.1	36.1	36.35	35.95	15.01M
November 10, 2025	36.4	35.7	35.7	36.4	35.6	18.82M
November 07, 2025	36.3	36.1	36.1	36.65	36.1	11.44M
November 06, 2025	36.6	36.45	36.45	36.8	36.35	16M
November 05, 2025	36.3	36.55	36.55	36.55	35.9	20.98M
November 04, 2025	36.2	36.3	36.3	36.75	36	22.12M
November 03, 2025	36.3	36.2	36.2	36.6	36.05	17.08M
October 31, 2025	36.8	36.2	36.2	36.95	36.2	25.23M
October 30, 2025	36.3	36.8	36.8	36.9	36.3	23.06M
October 29, 2025	36.25	36.25	36.25	36.55	36.25	22.79M
October 28, 2025	37.05	36.25	36.25	37.25	36.2	41.57M
October 27, 2025	37.9	37	37	38.05	37	59.3M
October 23, 2025	38	37.75	37.75	38.05	37.7	16.98M
October 22, 2025	37.9	38.1	38.1	38.2	37.75	14.85M
October 21, 2025	38.15	37.7	37.7	38.3	37.7	27.83M
October 20, 2025	38.4	38.1	38.1	38.5	38	19.49M
October 17, 2025	38.05	38.35	38.35	38.8	38	37.3M
October 16, 2025	37.8	37.9	37.9	38.1	37.7	14.8M
October 15, 2025	37.8	37.65	37.65	37.9	37.5	15.21M
October 14, 2025	37.3	37.55	37.55	38.4	37.3	33.69M
October 13, 2025	37.25	37.3	37.3	37.6	37.05	34.06M
October 09, 2025	38.2	37.85	37.85	38.25	37.85	14.62M
October 08, 2025	38.25	38.05	38.05	38.65	38.05	14.9M
October 07, 2025	37.9	38.3	38.3	38.5	37.75	21.11M
October 03, 2025	37.9	37.85	37.85	38.05	37.8	11M
October 02, 2025	37.85	37.9	37.9	38.2	37.8	11.22M
October 01, 2025	38.3	37.8	37.8	38.3	37.8	18.69M
September 30, 2025	38.3	38.1	38.1	38.4	38.05	10.31M
September 26, 2025	38.7	38.05	38.05	38.7	38	13.73M
September 25, 2025	38.6	38.45	38.45	38.8	38.45	18.34M
September 24, 2025	38.9	38.5	38.5	38.9	38.5	15.56M
September 23, 2025	38.7	38.85	38.85	39	38.55	18M
September 22, 2025	38.95	38.65	38.65	38.95	38.6	13.76M
September 19, 2025	38.8	38.55	38.55	38.9	38.4	21.09M
September 18, 2025	38.9	38.65	38.65	39.1	38.6	14.04M
September 17, 2025	38.05	38.7	38.7	40.9	38	46.05M
September 16, 2025	37.8	37.75	37.75	37.9	37.6	15.91M
September 15, 2025	37.9	37.6	37.6	38.05	37.6	18.95M
September 12, 2025	38.05	37.75	37.75	38.05	37.65	29.4M
September 11, 2025	39.55	37.9	37.9	39.55	37.85	84.13M
September 10, 2025	39.6	39.6	39.6	39.8	39.4	25.05M
September 09, 2025	39.8	39.65	39.65	39.85	39.5	12.1M
September 08, 2025	39.6	39.75	39.75	39.8	39.35	14.54M

EVA Airways Corp. (2618.TW) TAI