China Airlines Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.950	21.000	20.550	20.550	20.550	17,659,302
2026-10-16	20.600	21.200	20.550	21.050	21.050	46,211,730
2026-10-15	20.550	20.600	20.400	20.550	20.550	16,995,637
2026-10-14	20.500	20.650	20.450	20.650	20.650	15,103,105
2026-10-13	20.250	20.550	20.250	20.500	20.500	16,419,437
2026-10-12	20.200	20.550	20.200	20.400	20.400	19,842,410
2026-10-08	20.250	20.300	20.150	20.150	20.150	8,112,121
2026-10-07	20.200	20.350	20.150	20.350	20.350	9,432,931
2026-10-06	20.150	20.250	20.100	20.100	20.100	8,480,948
2026-10-05	20.400	20.400	20.100	20.100	20.100	13,660,050
2026-10-02	20.200	20.350	20.150	20.350	20.350	7,541,746
2026-10-01	20.450	20.450	20.150	20.300	20.300	11,945,736
2026-09-30	20.250	20.450	20.200	20.450	20.450	16,924,797
2026-09-29	20.300	20.300	20.100	20.100	20.100	7,813,780
2026-09-24	20.300	20.350	20.000	20.300	20.300	25,256,391
2026-09-23	20.550	20.600	20.250	20.450	20.450	34,356,681
2026-09-22	20.350	20.500	20.250	20.500	20.500	20,109,635
2026-09-21	20.250	20.350	20.100	20.250	20.250	6,898,045
2026-09-18	20.350	20.350	20.050	20.150	20.150	24,184,976
2026-09-17	20.100	20.350	20.050	20.350	20.350	12,422,119
2026-09-16	19.950	20.100	19.900	19.950	19.950	12,171,077
2026-09-15	20.250	20.250	19.900	19.900	19.900	22,803,250
2026-09-14	20.200	20.250	20.100	20.200	20.200	7,926,259
2026-09-11	20.000	20.450	20.000	20.400	20.400	13,144,197
2026-09-10	20.400	20.400	20.150	20.200	20.200	14,141,615
2026-09-09	20.500	20.600	20.400	20.450	20.450	8,785,674
2026-09-08	20.450	20.650	20.350	20.600	20.600	15,094,628
2026-09-07	20.600	20.600	20.300	20.450	20.450	13,823,389
2026-09-04	20.550	20.600	20.300	20.450	20.450	13,321,367
2026-09-03	20.450	20.650	20.450	20.550	20.550	17,107,957
2026-09-02	20.200	20.550	20.150	20.450	20.450	16,066,568
2026-09-01	20.250	20.400	20.250	20.350	20.350	12,415,764
2026-08-31	20.300	20.500	20.100	20.250	20.250	22,175,337
2026-08-28	20.650	20.650	20.300	20.350	20.350	26,717,323
2026-08-27	20.950	21.000	20.700	20.800	20.800	30,793,971
2026-08-26	20.550	20.950	20.550	20.800	20.800	39,364,298
2026-08-25	20.650	20.650	20.350	20.400	20.400	27,267,410
2026-08-24	20.450	20.900	20.450	20.500	20.500	29,395,012
2026-08-21	20.150	20.500	20.000	20.400	20.400	27,785,288
2026-08-20	20.050	20.150	19.950	20.000	20.000	16,089,925
2026-08-19	20.050	20.050	19.850	19.900	19.900	24,371,921
2026-08-18	20.150	20.300	20.000	20.100	20.100	21,818,089
2026-08-17	19.900	20.300	19.900	20.250	20.250	24,700,716
2026-08-14	20.150	20.150	19.850	19.900	19.900	41,613,869
2026-08-13	20.350	20.350	20.000	20.100	20.100	35,876,923
2026-08-12	20.250	20.400	20.100	20.250	20.250	25,503,207
2026-08-11	20.350	20.400	20.000	20.250	20.250	56,702,220
2026-08-10	21.400	21.400	20.300	20.450	20.450	125,826,055
2026-08-07	22.050	22.550	22.000	22.500	22.500	30,446,983
2026-08-06	22.600	22.700	22.100	22.150	22.150	23,657,533
2026-08-05	22.700	22.850	22.400	22.600	22.600	40,502,837
2026-08-04	22.200	22.600	21.900	22.450	22.450	35,064,354
2026-08-03	22.250	22.650	22.200	22.450	22.450	29,447,478
2026-07-31	22.000	22.650	21.950	22.400	22.400	76,603,172
2026-07-30	21.950	21.950	21.250	21.700	21.700	36,251,043
2026-07-29	22.100	22.400	21.250	21.700	21.700	65,479,880
2026-07-28	21.450	22.350	21.350	21.750	21.750	103,104,822
2026-07-27	20.850	21.250	20.800	21.250	21.250	34,003,720
2026-07-24	20.300	20.500	20.200	20.500	20.500	20,686,239
2026-07-23	21.300	21.300	20.400	20.600	20.600	39,798,994

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.4602 TWD
2022-07-06	0.8315 TWD
2019-07-23	0.2096 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.