China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	20.000	20.450	19.750	20.450	20.450	46,426,876
2023-11-01	19.550	20.050	19.450	20.000	20.000	53,507,115
2023-10-31	19.500	19.700	19.300	19.350	19.350	15,888,922
2023-10-30	19.500	19.550	19.200	19.300	19.300	16,132,102
2023-10-27	19.250	19.850	19.250	19.650	19.650	26,751,329
2023-10-26	19.300	19.550	19.100	19.150	19.150	16,964,174
2023-10-25	19.500	19.550	19.350	19.350	19.350	11,927,925
2023-10-24	19.300	19.400	19.000	19.400	19.400	19,507,479
2023-10-23	18.800	19.500	18.800	19.100	19.100	23,479,540
2023-10-20	19.100	19.150	18.650	19.000	19.000	37,590,303
2023-10-19	19.150	19.500	19.100	19.250	19.250	26,780,462
2023-10-18	19.750	20.100	19.400	19.450	19.450	33,235,191
2023-10-17	20.100	20.200	19.700	19.700	19.700	35,330,725
2023-10-16	20.550	20.600	20.000	20.000	20.000	43,066,141
2023-10-13	21.050	21.150	20.800	20.900	20.900	20,048,527
2023-10-12	21.100	21.500	21.050	21.250	21.250	27,997,762
2023-10-11	21.500	21.500	20.800	20.800	20.800	33,447,332
2023-10-06	21.800	21.800	21.350	21.400	21.400	24,503,482
2023-10-05	20.950	21.750	20.950	21.700	21.700	55,614,061
2023-10-04	20.900	20.900	20.550	20.550	20.550	23,736,014
2023-10-03	21.300	21.300	20.850	20.900	20.900	31,536,758
2023-10-02	21.450	21.450	21.100	21.250	21.250	20,932,029
2023-09-28	21.750	21.750	21.200	21.200	21.200	33,084,783
2023-09-27	21.600	21.850	21.550	21.700	21.700	11,961,449
2023-09-26	21.900	21.900	21.600	21.600	21.600	17,867,623
2023-09-25	21.850	22.300	21.800	21.900	21.900	18,603,342
2023-09-22	21.550	21.900	21.350	21.850	21.850	21,822,256
2023-09-21	22.200	22.250	21.650	21.650	21.650	34,766,923
2023-09-20	22.250	22.350	22.050	22.150	22.150	22,714,910
2023-09-19	22.350	22.500	22.150	22.200	22.200	19,619,783
2023-09-18	22.400	22.700	22.250	22.350	22.350	16,821,622
2023-09-15	22.900	22.950	22.400	22.450	22.450	32,173,381
2023-09-14	22.900	22.950	22.700	22.850	22.850	24,660,585
2023-09-13	22.750	22.850	22.400	22.800	22.800	21,580,715
2023-09-12	22.400	22.850	22.400	22.650	22.650	29,574,370
2023-09-11	22.750	22.900	22.250	22.250	22.250	24,303,270
2023-09-08	22.700	22.900	22.650	22.700	22.700	13,611,475
2023-09-07	23.000	23.150	22.750	22.750	22.750	21,189,599
2023-09-06	23.100	23.200	23.000	23.100	23.100	17,985,012
2023-09-05	23.200	23.400	23.000	23.050	23.050	36,518,901
2023-09-04	22.950	23.150	22.700	23.100	23.100	22,031,038
2023-09-01	22.700	23.150	22.600	22.950	22.950	28,542,565
2023-08-31	23.100	23.250	22.600	22.600	22.600	46,061,277
2023-08-30	23.600	23.600	23.000	23.050	23.050	26,803,080
2023-08-29	23.250	23.400	23.150	23.300	23.300	17,678,677
2023-08-28	24.000	24.000	23.150	23.150	23.150	37,789,508
2023-08-25	24.350	24.400	23.750	23.750	23.750	51,528,233
2023-08-24	23.900	24.100	23.500	23.850	23.850	33,838,174
2023-08-23	24.100	24.450	23.450	23.550	23.550	58,416,658
2023-08-22	23.800	24.200	23.700	23.700	23.700	53,419,237
2023-08-21	23.950	24.100	23.400	23.400	23.400	39,868,995
2023-08-18	24.000	24.450	23.600	23.650	23.650	55,390,467
2023-08-17	23.750	24.400	23.350	24.100	24.100	69,165,369
2023-08-16	24.400	24.650	24.000	24.100	24.100	64,479,216
2023-08-15	24.500	25.200	24.450	24.750	24.750	73,686,902
2023-08-14	25.450	25.500	24.200	24.200	24.200	98,097,070
2023-08-11	24.750	25.950	24.300	25.300	25.300	151,854,811
2023-08-10	25.500	25.700	24.700	25.150	25.150	130,452,242
2023-08-09	25.400	26.100	25.300	25.500	25.500	112,002,884
2023-08-08	24.600	25.400	24.550	24.900	24.900	54,479,896

← NewerPage 13 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.