China Airlines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 21.750 | 21.850 | 21.350 | 21.450 | 21.450 | 46,769,642 |
| 2024-05-03 | 21.500 | 21.850 | 21.400 | 21.500 | 21.500 | 50,248,583 |
| 2024-05-02 | 21.050 | 21.900 | 21.050 | 21.500 | 21.500 | 72,784,582 |
| 2024-04-30 | 21.350 | 21.350 | 20.850 | 20.950 | 20.950 | 53,402,555 |
| 2024-04-29 | 22.000 | 22.200 | 21.300 | 21.350 | 21.350 | 109,622,364 |
| 2024-04-26 | 20.500 | 21.600 | 20.400 | 21.500 | 21.500 | 166,757,186 |
| 2024-04-25 | 20.550 | 20.750 | 20.200 | 20.400 | 20.400 | 83,283,435 |
| 2024-04-24 | 20.100 | 20.750 | 19.800 | 20.550 | 20.550 | 128,794,520 |
| 2024-04-23 | 19.950 | 20.350 | 19.850 | 20.050 | 20.050 | 43,513,543 |
| 2024-04-22 | 19.550 | 20.150 | 19.550 | 19.800 | 19.800 | 42,392,341 |
| 2024-04-19 | 19.700 | 19.950 | 19.400 | 19.450 | 19.450 | 42,264,724 |
| 2024-04-18 | 19.350 | 20.050 | 19.350 | 19.600 | 19.600 | 39,473,512 |
| 2024-04-17 | 19.300 | 19.400 | 19.250 | 19.250 | 19.250 | 15,935,213 |
| 2024-04-16 | 19.800 | 19.800 | 19.250 | 19.250 | 19.250 | 26,237,994 |
| 2024-04-15 | 20.000 | 20.000 | 19.650 | 19.800 | 19.800 | 21,173,374 |
| 2024-04-12 | 19.950 | 20.200 | 19.650 | 20.050 | 20.050 | 56,882,075 |
| 2024-04-11 | 19.600 | 20.150 | 19.600 | 19.950 | 19.950 | 66,829,141 |
| 2024-04-10 | 19.500 | 19.600 | 19.400 | 19.550 | 19.550 | 11,567,778 |
| 2024-04-09 | 19.250 | 19.550 | 19.250 | 19.450 | 19.450 | 15,197,605 |
| 2024-04-08 | 19.100 | 19.200 | 19.050 | 19.200 | 19.200 | 9,313,129 |
| 2024-04-03 | 19.350 | 19.350 | 19.150 | 19.150 | 19.150 | 13,525,377 |
| 2024-04-02 | 19.500 | 19.500 | 19.350 | 19.350 | 19.350 | 9,505,296 |
| 2024-04-01 | 19.500 | 19.750 | 19.500 | 19.500 | 19.500 | 9,806,304 |
| 2024-03-29 | 19.550 | 19.600 | 19.400 | 19.450 | 19.450 | 5,170,000 |
| 2024-03-28 | 19.650 | 19.800 | 19.500 | 19.500 | 19.500 | 15,006,874 |
| 2024-03-27 | 19.100 | 19.600 | 19.100 | 19.550 | 19.550 | 16,049,068 |
| 2024-03-26 | 19.400 | 19.450 | 19.100 | 19.100 | 19.100 | 16,570,493 |
| 2024-03-25 | 19.250 | 19.450 | 19.250 | 19.400 | 19.400 | 11,752,995 |
| 2024-03-22 | 19.300 | 19.400 | 19.250 | 19.350 | 19.350 | 11,637,871 |
| 2024-03-21 | 19.150 | 19.250 | 19.150 | 19.250 | 19.250 | 12,770,599 |
| 2024-03-20 | 19.150 | 19.200 | 19.050 | 19.100 | 19.100 | 16,304,126 |
| 2024-03-19 | 19.150 | 19.300 | 19.100 | 19.150 | 19.150 | 22,537,770 |
| 2024-03-18 | 19.350 | 19.350 | 19.150 | 19.150 | 19.150 | 18,454,239 |
| 2024-03-15 | 19.700 | 19.700 | 19.350 | 19.350 | 19.350 | 31,448,984 |
| 2024-03-14 | 19.700 | 20.000 | 19.600 | 19.650 | 19.650 | 22,621,378 |
| 2024-03-13 | 19.850 | 19.950 | 19.600 | 19.650 | 19.650 | 24,161,538 |
| 2024-03-12 | 19.700 | 19.900 | 19.600 | 19.850 | 19.850 | 28,162,721 |
| 2024-03-11 | 19.800 | 19.800 | 19.500 | 19.500 | 19.500 | 29,978,829 |
| 2024-03-08 | 19.450 | 19.800 | 19.400 | 19.800 | 19.800 | 30,228,757 |
| 2024-03-07 | 19.550 | 19.650 | 19.450 | 19.450 | 19.450 | 18,042,338 |
| 2024-03-06 | 19.700 | 19.750 | 19.550 | 19.550 | 19.550 | 20,840,859 |
| 2024-03-05 | 19.750 | 19.950 | 19.700 | 19.700 | 19.700 | 14,258,591 |
| 2024-03-04 | 19.800 | 19.850 | 19.700 | 19.700 | 19.700 | 17,358,529 |
| 2024-03-01 | 20.000 | 20.000 | 19.800 | 19.800 | 19.800 | 12,210,741 |
| 2024-02-29 | 19.750 | 20.000 | 19.750 | 20.000 | 20.000 | 24,115,573 |
| 2024-02-27 | 19.900 | 20.000 | 19.700 | 19.750 | 19.750 | 17,353,458 |
| 2024-02-26 | 19.900 | 20.000 | 19.800 | 19.900 | 19.900 | 15,232,533 |
| 2024-02-23 | 20.100 | 20.100 | 19.850 | 19.850 | 19.850 | 24,234,648 |
| 2024-02-22 | 20.200 | 20.250 | 20.000 | 20.000 | 20.000 | 21,796,443 |
| 2024-02-21 | 20.200 | 20.400 | 20.100 | 20.200 | 20.200 | 17,505,917 |
| 2024-02-20 | 20.250 | 20.350 | 20.050 | 20.100 | 20.100 | 16,906,130 |
| 2024-02-19 | 20.350 | 20.500 | 20.200 | 20.250 | 20.250 | 12,612,271 |
| 2024-02-16 | 19.850 | 20.400 | 19.850 | 20.250 | 20.250 | 24,637,255 |
| 2024-02-15 | 20.450 | 20.450 | 19.900 | 20.000 | 20.000 | 34,740,516 |
| 2024-02-05 | 20.450 | 20.600 | 20.300 | 20.500 | 20.500 | 19,164,200 |
| 2024-02-02 | 20.550 | 20.650 | 20.400 | 20.450 | 20.450 | 9,300,175 |
| 2024-02-01 | 20.450 | 20.650 | 20.350 | 20.550 | 20.550 | 13,167,822 |
| 2024-01-31 | 20.400 | 20.550 | 20.250 | 20.400 | 20.400 | 10,980,132 |
| 2024-01-30 | 20.700 | 20.750 | 20.350 | 20.400 | 20.400 | 16,036,637 |
| 2024-01-29 | 20.950 | 21.150 | 20.700 | 20.700 | 20.700 | 38,653,678 |
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.