China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	20.550	20.750	20.450	20.700	20.700	14,083,880
2024-01-25	20.650	20.650	20.400	20.500	20.500	7,509,452
2024-01-24	20.500	20.750	20.450	20.550	20.550	14,249,226
2024-01-23	20.650	20.900	20.500	20.500	20.500	21,320,655
2024-01-22	20.350	20.650	20.200	20.450	20.450	23,379,231
2024-01-19	20.500	20.500	20.150	20.200	20.200	23,337,324
2024-01-18	20.100	20.400	20.100	20.300	20.300	17,941,925
2024-01-17	20.250	20.300	20.000	20.000	20.000	31,418,091
2024-01-16	20.550	20.600	20.250	20.300	20.300	40,017,453
2024-01-15	20.950	21.000	20.450	20.700	20.700	52,381,280
2024-01-12	20.950	21.200	20.850	21.100	21.100	21,493,300
2024-01-11	21.000	21.450	20.850	20.850	20.850	34,663,988
2024-01-10	21.250	21.250	20.800	20.850	20.850	28,513,751
2024-01-09	21.600	21.700	21.250	21.250	21.250	36,110,342
2024-01-08	22.000	22.050	21.650	21.700	21.700	17,461,068
2024-01-05	22.250	22.350	21.700	21.700	21.700	34,168,322
2024-01-04	22.150	22.250	21.850	22.100	22.100	35,232,991
2024-01-03	22.300	22.500	22.050	22.100	22.100	44,580,412
2024-01-02	21.900	22.700	21.850	22.350	22.350	126,080,734
2023-12-29	21.700	22.000	21.650	21.650	21.650	25,730,361
2023-12-28	21.650	21.800	21.500	21.650	21.650	15,705,036
2023-12-27	21.850	21.900	21.600	21.700	21.700	27,810,145
2023-12-26	22.250	22.350	21.900	21.900	21.900	37,280,669
2023-12-25	22.450	22.600	21.800	22.200	22.200	99,197,505
2023-12-22	21.500	22.050	21.300	21.900	21.900	94,474,246
2023-12-21	20.800	21.300	20.700	21.250	21.250	20,218,122
2023-12-20	20.800	21.250	20.800	21.050	21.050	20,730,644
2023-12-19	21.100	21.150	20.550	20.700	20.700	30,438,227
2023-12-18	21.500	21.550	21.000	21.100	21.100	37,475,760
2023-12-15	21.600	21.800	21.450	21.550	21.550	25,463,589
2023-12-14	21.550	21.550	21.300	21.400	21.400	18,943,294
2023-12-13	21.550	21.650	21.300	21.350	21.350	19,616,725
2023-12-12	21.750	22.000	21.400	21.550	21.550	35,104,125
2023-12-11	21.850	21.900	21.500	21.700	21.700	16,105,265
2023-12-08	21.750	21.900	21.550	21.650	21.650	38,818,537
2023-12-07	21.600	21.850	21.400	21.550	21.550	33,544,588
2023-12-06	21.400	21.600	21.350	21.350	21.350	15,429,662
2023-12-05	21.550	21.700	21.300	21.350	21.350	19,931,246
2023-12-04	21.300	21.700	21.200	21.600	21.600	32,517,196
2023-12-01	21.200	21.300	21.100	21.150	21.150	12,894,346
2023-11-30	21.200	21.350	21.050	21.100	21.100	18,067,184
2023-11-29	21.450	21.500	21.050	21.050	21.050	23,202,106
2023-11-28	21.100	21.500	21.100	21.400	21.400	17,119,385
2023-11-27	21.400	21.550	21.000	21.000	21.000	23,048,769
2023-11-24	21.550	21.650	21.250	21.300	21.300	37,183,585
2023-11-23	21.500	22.000	21.350	21.850	21.850	38,508,045
2023-11-22	21.650	22.000	21.350	21.450	21.450	42,115,856
2023-11-21	21.550	21.800	21.450	21.650	21.650	41,767,258
2023-11-20	21.150	21.450	20.800	21.250	21.250	54,728,894
2023-11-17	22.050	22.150	21.600	21.800	21.800	60,806,792
2023-11-16	21.200	22.050	21.200	21.900	21.900	111,704,688
2023-11-15	20.950	21.150	20.800	21.100	21.100	34,603,868
2023-11-14	20.850	21.150	20.650	20.700	20.700	19,963,989
2023-11-13	21.050	21.150	20.600	20.700	20.700	23,657,881
2023-11-10	20.750	21.100	20.750	20.800	20.800	14,758,930
2023-11-09	21.050	21.300	20.650	20.950	20.950	44,041,299
2023-11-08	21.150	21.500	21.000	21.150	21.150	24,342,993
2023-11-07	21.500	21.500	21.000	21.000	21.000	23,703,473
2023-11-06	21.600	21.700	21.200	21.450	21.450	50,939,294
2023-11-03	20.550	21.550	20.500	21.150	21.150	78,677,349

← NewerPage 12 of 21 · 1,216 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.