China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	24.600	25.400	24.550	24.900	24.900	54,479,896
2023-08-07	24.950	25.000	24.050	24.450	24.450	57,797,074
2023-08-04	25.000	25.150	24.800	24.950	24.950	27,506,660
2023-08-02	25.450	25.850	25.000	25.000	25.000	52,153,507
2023-08-01	25.050	25.550	25.050	25.400	25.400	38,399,194
2023-07-31	25.550	25.600	24.850	24.950	24.950	49,706,048
2023-07-28	25.700	25.850	25.200	25.450	25.450	61,685,837
2023-07-27	25.400	26.150	25.350	25.950	25.950	81,183,979
2023-07-26	25.200	25.700	25.150	25.150	25.150	35,477,637
2023-07-25	25.450	25.600	24.900	25.100	25.100	55,584,617
2023-07-24	25.650	25.700	25.100	25.300	25.300	41,878,942
2023-07-21	25.900	26.200	25.400	25.450	25.450	95,244,470
2023-07-20	24.500	25.850	24.500	25.850	25.850	111,013,658
2023-07-19	25.150	25.200	24.000	24.500	24.500	90,053,670
2023-07-18	25.150	25.550	24.700	25.050	25.050	78,966,976
2023-07-17	25.000	25.350	24.500	25.100	25.100	76,607,699
2023-07-14	26.400	26.850	24.900	25.050	25.050	206,671,695
2023-07-13	27.600	27.750	26.400	26.700	26.700	146,156,146
2023-07-12	27.400	27.800	27.200	27.300	27.300	147,958,336
2023-07-11	27.200	27.400	26.450	27.050	27.050	163,148,895
2023-07-10	26.100	26.300	26.000	26.000	26.000	39,745,836
2023-07-07	26.200	26.500	26.050	26.250	25.790	52,558,313
2023-07-06	26.100	26.400	26.000	26.150	25.692	54,619,431
2023-07-05	26.550	27.400	26.350	26.350	25.888	120,394,101
2023-07-04	26.250	26.750	26.150	26.450	25.986	59,209,180
2023-07-03	26.450	26.650	26.000	26.250	25.790	60,674,472
2023-06-30	26.500	26.700	26.100	26.200	25.741	61,501,240
2023-06-29	27.050	27.100	26.250	26.500	26.035	79,626,529
2023-06-28	26.800	27.150	26.600	27.000	26.527	112,659,787
2023-06-27	27.600	27.600	25.800	26.050	25.593	215,220,438
2023-06-26	27.850	28.050	27.400	27.800	27.313	107,119,290
2023-06-21	27.750	28.050	27.350	27.900	27.411	125,723,630
2023-06-20	28.200	28.450	27.300	27.550	27.067	173,125,601
2023-06-19	27.950	28.500	27.800	27.900	27.411	212,721,787
2023-06-16	27.800	28.750	27.100	27.600	27.116	579,784,222
2023-06-15	25.850	27.250	25.600	27.250	26.772	588,496,368
2023-06-14	23.100	24.800	23.050	24.800	24.365	421,190,827
2023-06-13	22.550	23.000	22.550	22.750	22.351	91,992,783
2023-06-12	22.650	22.700	22.000	22.350	21.958	57,734,917
2023-06-09	22.900	23.000	22.600	22.700	22.302	37,586,484
2023-06-08	22.650	22.900	22.150	22.650	22.253	72,468,652
2023-06-07	22.950	23.050	22.550	22.600	22.204	45,963,444
2023-06-06	22.750	23.100	22.650	22.750	22.351	59,126,214
2023-06-05	23.100	23.300	22.450	22.600	22.204	94,326,202
2023-06-02	23.450	23.600	22.650	23.050	22.646	176,407,529
2023-06-01	22.350	23.150	22.150	23.150	22.744	189,103,215
2023-05-31	21.900	22.400	21.850	22.200	21.811	127,455,485
2023-05-30	22.000	22.400	21.650	21.800	21.418	169,777,351
2023-05-29	21.200	21.800	21.050	21.650	21.270	144,571,953
2023-05-26	20.850	21.200	20.800	20.850	20.485	109,058,692
2023-05-25	20.700	20.950	20.500	20.800	20.435	66,800,794
2023-05-24	20.450	20.800	20.350	20.700	20.337	64,018,668
2023-05-23	20.500	20.900	20.250	20.350	19.993	88,093,346
2023-05-22	20.250	20.600	20.050	20.550	20.190	113,302,971
2023-05-19	19.500	20.600	19.400	20.000	19.649	165,972,167
2023-05-18	19.350	19.500	19.250	19.400	19.060	25,221,496
2023-05-17	19.300	19.350	19.150	19.200	18.863	21,257,787
2023-05-16	19.100	19.250	19.050	19.100	18.765	22,449,998
2023-05-15	18.900	19.150	18.900	18.900	18.569	8,823,280
2023-05-12	18.950	19.100	18.750	19.000	18.667	14,153,648

← NewerPage 14 of 21 · 1,221 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.