TWSE · 2618 · stock

EVA Airways Corp. (2618) stock price history

Every TWSE trading session of EVA Airways Corp. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2618 data, free keyYear by year table

2618 adjusted close, 2000 to 2026

2618EVA Airways Corp.
NT$42.00+14.5% over one year
20052010201520202025
NT$44.40
All time high, 2026
NT$44.60
52 week high, NT$30.63 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2618 key facts

  • EVA Airways Corp. (2618) closed at NT$42.00 on Sep 24, 2026 on TWSE.
  • 2618's all time high close is NT$44.40, set on Aug 7, 2026; its all time low close is NT$4.25 on Oct 8, 2001.
  • 2618's 52 week range is NT$30.63 to NT$44.60.
  • 2618 returned +14.5% over the year to Sep 24, 2026 and +186.3% over five years.
  • Over ten years 2618 returned +328%, +15.7% a year compounded.
  • 2618's deepest drawdown was -71.7% from Mar 24, 2008 to Oct 13, 2008.
  • DataCedar holds 6,647 daily sessions of 2618 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2618 price chart, 2000 to 2026

2618 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$4.64NT$17.28NT$29.92NT$42.55200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

2618 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-1.5%
3 months+0.2%
6 months+24.9%
Year to date+21.4%
1 year+14.5%
3 years+66.1%
5 years+186.3%
10 years+328.2%
Since Jan 4, 2000+313.6%
Compound annual growth, 26.7 years+5.5%

2618 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$44.40 on Aug 7, 2026
All time low close
NT$4.25 on Oct 8, 2001
52 week high
NT$44.60 on Aug 7, 2026
52 week low
NT$30.63 on Mar 10, 2026
Deepest drawdown
-71.7% from Mar 24, 2008 to Oct 13, 2008, recovered Dec 20, 2010
Best single session
+13.3% on Nov 12, 2001
Worst single session
-38.0% on Sep 20, 2001
Volatility, 1 year annualised
26.3%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
4.1×
Best calendar year
2010, +161%
Worst calendar year
2008, -44%

2618 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$34.97NT$44.60NT$30.63NT$42.00+20.6%6.8B178
2025NT$39.73NT$43.27NT$30.01NT$34.83-12.3%7.3B242
2024NT$27.24NT$43.23NT$25.75NT$39.73+48.2%17B242
2023NT$23.06NT$35.43NT$20.97NT$26.82+14.0%18.3B239
2022NT$23.15NT$30.81NT$19.01NT$23.52+2.7%31.3B246
2021NT$10.78NT$25.04NT$9.75NT$22.90+112.5%26.6B243
2020NT$11.10NT$11.96NT$6.06NT$10.78-2.2%6.3B245
2019NT$11.93NT$11.97NT$10.24NT$11.02-7.0%2.5B241
2018NT$11.03NT$12.31NT$10.06NT$11.86+7.1%1.9B245
2017NT$9.78NT$11.38NT$9.47NT$11.07+13.2%2.4B243
2016NT$11.63NT$11.82NT$8.53NT$9.78-15.9%3.1B244
2015NT$14.07NT$15.79NT$10.19NT$11.63-16.0%6.4B246
2014NT$10.07NT$14.57NT$8.47NT$13.85+37.9%3.1B248
2013NT$10.38NT$11.71NT$9.50NT$10.04-2.4%2.3B244
2012NT$11.62NT$13.61NT$9.80NT$10.29-11.5%3.2B248
2011NT$19.55NT$19.55NT$9.77NT$11.62-39.8%8.4B247
2010NT$7.42NT$19.71NT$6.19NT$19.29+161.0%10.4B250
2009NT$6.85NT$10.60NT$5.39NT$7.39+7.9%9.4B249
2008NT$12.33NT$19.05NT$5.22NT$6.85-44.2%45.3B251
2007NT$12.42NT$13.70NT$10.51NT$12.29-0.7%2.7B244
2006NT$12.82NT$13.76NT$10.88NT$12.38-10.0%6.4B248
2005NT$13.32NT$14.71NT$10.72NT$13.75+4.6%33.4B260
2004NT$11.24NT$18.27NT$9.99NT$13.15+16.9%105.5B262
2003NT$11.42NT$13.72NT$7.25NT$11.24-1.5%2.5B261
2002NT$7.02NT$13.41NT$7.02NT$11.42+62.8%2.2B261
2001NT$11.71NT$11.71NT$4.21NT$7.02-40.1%11.5B261
2000NT$10.51NT$14.23NT$10.01NT$11.71n/a270.2M259

2618 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$42.000.0%
August 2026NT$42.00-3.0%
July 2026NT$43.30+1.2%
June 2026NT$42.78+24.5%
May 2026NT$34.35+7.6%
April 2026NT$31.92-1.3%
March 2026NT$32.35-10.7%
February 2026NT$36.21+1.6%
January 2026NT$35.64+2.3%
December 2025NT$34.83+7.2%
November 2025NT$32.49-5.8%
October 2025NT$34.49-5.0%

About the 2618 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2618/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2614 Eastern Media International Corporation
  • 2615 Wan Hai Lines Ltd.
  • 2616 Shan-Loong Transportation Co.,Ltd
  • 2617 Taiwan Navigation Co., Ltd.
  • 2630 Air Asia Co., Ltd.
  • 2633 Taiwan High Speed Rail Corporation
  • 2634 Aerospace Industrial Development Corporation
  • 2636 T3EX Global Holdings Corp.

Common questions

2618 share price history

Start with any symbol.

Start free