China Airlines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 22.900 | 22.950 | 22.700 | 22.750 | 22.750 | 17,267,103 |
| 2024-07-31 | 22.300 | 23.150 | 22.300 | 22.950 | 22.950 | 33,639,780 |
| 2024-07-30 | 22.550 | 22.550 | 22.050 | 22.400 | 22.400 | 17,307,708 |
| 2024-07-29 | 22.750 | 22.850 | 22.450 | 22.550 | 22.550 | 20,541,082 |
| 2024-07-26 | 22.100 | 22.800 | 21.950 | 22.750 | 22.750 | 38,707,629 |
| 2024-07-23 | 21.800 | 22.600 | 21.700 | 22.550 | 22.550 | 52,714,962 |
| 2024-07-22 | 22.150 | 22.200 | 21.400 | 21.550 | 21.550 | 44,466,160 |
| 2024-07-19 | 22.500 | 22.500 | 22.000 | 22.250 | 22.250 | 41,061,503 |
| 2024-07-18 | 23.000 | 23.050 | 22.500 | 22.550 | 22.550 | 44,655,773 |
| 2024-07-17 | 23.500 | 23.850 | 23.350 | 23.500 | 23.500 | 55,346,169 |
| 2024-07-16 | 23.450 | 23.500 | 23.100 | 23.250 | 23.250 | 46,208,575 |
| 2024-07-15 | 24.150 | 24.150 | 23.300 | 23.350 | 23.350 | 50,650,131 |
| 2024-07-12 | 24.300 | 24.500 | 23.900 | 24.000 | 24.000 | 44,667,724 |
| 2024-07-11 | 24.600 | 24.700 | 23.950 | 24.300 | 24.300 | 59,395,356 |
| 2024-07-10 | 23.850 | 24.700 | 23.800 | 24.600 | 24.600 | 53,852,165 |
| 2024-07-09 | 24.350 | 24.500 | 23.700 | 23.800 | 23.800 | 47,767,362 |
| 2024-07-08 | 24.250 | 24.550 | 23.800 | 24.300 | 24.300 | 46,855,003 |
| 2024-07-05 | 24.750 | 24.800 | 24.150 | 24.250 | 24.250 | 54,409,353 |
| 2024-07-04 | 24.900 | 24.950 | 24.500 | 24.700 | 24.700 | 53,076,061 |
| 2024-07-03 | 25.100 | 25.100 | 24.550 | 24.750 | 24.750 | 71,466,519 |
| 2024-07-02 | 24.550 | 25.200 | 24.400 | 24.750 | 24.750 | 172,403,349 |
| 2024-07-01 | 23.750 | 24.300 | 23.600 | 24.300 | 24.300 | 74,056,103 |
| 2024-06-28 | 24.250 | 24.350 | 23.700 | 23.700 | 23.700 | 72,016,841 |
| 2024-06-27 | 23.450 | 24.400 | 23.400 | 24.250 | 24.250 | 124,336,744 |
| 2024-06-26 | 23.700 | 23.850 | 23.450 | 23.650 | 23.650 | 28,592,949 |
| 2024-06-25 | 23.550 | 23.650 | 23.050 | 23.650 | 23.650 | 36,230,547 |
| 2024-06-24 | 23.850 | 23.900 | 23.350 | 23.550 | 23.550 | 36,079,455 |
| 2024-06-21 | 23.550 | 23.950 | 23.450 | 23.700 | 23.700 | 64,242,341 |
| 2024-06-20 | 23.800 | 23.850 | 23.400 | 23.500 | 23.500 | 30,115,764 |
| 2024-06-19 | 23.950 | 24.000 | 23.150 | 23.650 | 23.650 | 83,273,484 |
| 2024-06-18 | 23.150 | 23.900 | 23.150 | 23.350 | 23.350 | 113,187,089 |
| 2024-06-17 | 23.200 | 23.200 | 22.850 | 22.950 | 22.950 | 20,704,607 |
| 2024-06-14 | 23.000 | 23.150 | 22.850 | 23.000 | 23.000 | 23,961,806 |
| 2024-06-13 | 23.150 | 23.200 | 22.700 | 22.850 | 22.850 | 28,694,455 |
| 2024-06-12 | 23.350 | 23.350 | 22.650 | 23.000 | 23.000 | 44,758,835 |
| 2024-06-11 | 23.400 | 24.150 | 23.100 | 23.150 | 23.150 | 89,552,974 |
| 2024-06-07 | 22.900 | 23.500 | 22.600 | 23.100 | 23.100 | 71,199,912 |
| 2024-06-06 | 22.350 | 23.000 | 22.200 | 23.000 | 23.000 | 53,452,739 |
| 2024-06-05 | 22.200 | 22.550 | 22.200 | 22.250 | 22.250 | 27,486,483 |
| 2024-06-04 | 22.150 | 22.300 | 21.900 | 22.150 | 22.150 | 27,266,805 |
| 2024-06-03 | 22.550 | 22.600 | 22.100 | 22.150 | 22.150 | 34,041,264 |
| 2024-05-31 | 22.600 | 23.050 | 22.350 | 22.400 | 22.400 | 71,463,387 |
| 2024-05-30 | 22.600 | 23.000 | 22.200 | 22.500 | 22.500 | 46,909,909 |
| 2024-05-29 | 23.450 | 23.550 | 22.700 | 22.800 | 22.800 | 75,947,824 |
| 2024-05-28 | 22.500 | 23.450 | 22.500 | 23.300 | 23.300 | 109,291,670 |
| 2024-05-27 | 22.400 | 22.450 | 22.050 | 22.150 | 22.150 | 33,634,590 |
| 2024-05-24 | 21.850 | 22.450 | 21.750 | 22.400 | 22.400 | 44,702,657 |
| 2024-05-23 | 22.100 | 22.150 | 21.650 | 22.050 | 22.050 | 78,695,730 |
| 2024-05-22 | 22.900 | 22.950 | 22.300 | 22.300 | 22.300 | 69,227,690 |
| 2024-05-21 | 23.050 | 23.250 | 22.400 | 22.800 | 22.800 | 96,430,841 |
| 2024-05-20 | 23.950 | 24.500 | 22.900 | 23.050 | 23.050 | 186,785,161 |
| 2024-05-17 | 24.000 | 24.900 | 23.650 | 23.800 | 23.800 | 196,657,505 |
| 2024-05-16 | 22.950 | 24.000 | 22.700 | 23.850 | 23.850 | 184,937,375 |
| 2024-05-15 | 23.000 | 23.000 | 22.500 | 22.750 | 22.750 | 54,757,347 |
| 2024-05-14 | 23.000 | 23.150 | 22.650 | 22.650 | 22.650 | 75,468,983 |
| 2024-05-13 | 22.800 | 23.300 | 22.300 | 23.000 | 23.000 | 179,622,465 |
| 2024-05-10 | 21.600 | 22.800 | 21.550 | 22.650 | 22.650 | 238,008,460 |
| 2024-05-09 | 21.700 | 21.700 | 21.050 | 21.150 | 21.150 | 30,901,304 |
| 2024-05-08 | 21.450 | 21.650 | 21.250 | 21.650 | 21.650 | 32,858,678 |
| 2024-05-07 | 21.500 | 21.650 | 21.050 | 21.350 | 21.350 | 31,820,605 |
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.