China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	19.450	19.650	18.850	18.850	18.520	59,456,513
2023-05-10	19.800	19.950	19.400	19.500	19.158	59,194,261
2023-05-09	19.100	19.250	19.050	19.200	18.863	21,081,505
2023-05-08	19.050	19.200	18.950	19.000	18.667	15,207,995
2023-05-05	18.950	19.100	18.900	18.900	18.569	11,230,746
2023-05-04	18.950	19.050	18.850	18.950	18.618	8,842,379
2023-05-03	19.000	19.100	18.800	18.950	18.618	10,888,050
2023-05-02	19.000	19.100	18.800	19.000	18.667	13,568,359
2023-04-28	19.050	19.100	18.850	19.000	18.667	16,678,096
2023-04-27	18.550	19.200	18.550	18.800	18.470	36,180,440
2023-04-26	18.750	18.800	18.450	18.500	18.176	31,676,643
2023-04-25	19.150	19.300	18.700	18.800	18.470	37,058,963
2023-04-24	19.050	19.200	19.000	19.150	18.814	16,505,825
2023-04-21	19.300	19.400	19.050	19.100	18.765	20,290,767
2023-04-20	19.400	19.550	19.250	19.250	18.913	19,167,538
2023-04-19	19.400	19.600	19.300	19.300	18.962	21,292,164
2023-04-18	19.500	19.500	19.300	19.300	18.962	18,091,385
2023-04-17	19.600	19.800	19.400	19.500	19.158	40,503,307
2023-04-14	19.950	20.000	19.600	19.800	19.453	33,461,729
2023-04-13	19.750	20.200	19.600	19.800	19.453	97,816,413
2023-04-12	19.450	19.500	19.300	19.350	19.011	11,603,021
2023-04-11	19.400	19.500	19.300	19.400	19.060	9,029,639
2023-04-10	19.450	19.500	19.300	19.300	18.962	11,774,926
2023-04-07	19.400	19.450	19.250	19.350	19.011	9,736,058
2023-04-06	19.550	19.550	19.150	19.250	18.913	18,103,072
2023-03-31	19.600	19.650	19.450	19.500	19.158	16,472,765
2023-03-30	19.850	19.950	19.450	19.500	19.158	23,537,200
2023-03-29	19.450	19.900	19.450	19.700	19.355	41,869,550
2023-03-28	19.200	19.650	19.200	19.250	18.913	28,798,165
2023-03-27	19.300	19.400	19.100	19.150	18.814	16,926,720
2023-03-24	19.350	19.400	19.200	19.300	18.962	19,158,659
2023-03-23	19.200	19.400	19.150	19.300	18.962	14,824,194
2023-03-22	19.250	19.450	19.150	19.250	18.913	25,501,002
2023-03-21	19.250	19.400	19.100	19.100	18.765	22,172,442
2023-03-20	19.050	19.300	19.000	19.250	18.913	17,124,644
2023-03-17	19.200	19.300	18.950	19.000	18.667	35,943,654
2023-03-16	19.200	19.350	19.000	19.000	18.667	31,141,912
2023-03-15	19.400	19.700	19.300	19.400	19.060	49,167,529
2023-03-14	19.750	19.850	19.200	19.200	18.863	75,158,842
2023-03-13	19.900	20.050	19.600	19.950	19.600	43,799,294
2023-03-10	20.850	20.850	19.500	20.050	19.699	116,385,091
2023-03-09	20.400	21.100	20.200	20.900	20.534	81,295,264
2023-03-08	20.300	20.350	20.150	20.250	19.895	17,808,185
2023-03-07	20.350	20.400	20.250	20.300	19.944	13,459,083
2023-03-06	20.550	20.550	20.250	20.300	19.944	20,129,194
2023-03-03	20.500	20.550	20.300	20.300	19.944	16,328,503
2023-03-02	20.100	20.400	20.100	20.300	19.944	18,461,405
2023-03-01	20.300	20.350	19.950	20.100	19.748	33,128,952
2023-02-24	20.650	20.700	20.300	20.300	19.944	36,325,833
2023-02-23	20.600	20.750	20.450	20.500	20.141	38,247,301
2023-02-22	20.500	20.550	20.300	20.500	20.141	41,888,097
2023-02-21	21.350	21.450	20.550	20.800	20.435	86,584,478
2023-02-20	21.200	21.750	21.000	21.300	20.927	129,035,577
2023-02-17	21.050	21.450	20.800	21.000	20.632	142,654,515
2023-02-16	19.700	21.300	19.650	21.000	20.632	260,953,616
2023-02-15	19.400	19.700	19.350	19.500	19.158	39,351,761
2023-02-14	19.100	19.550	19.050	19.550	19.207	62,706,891
2023-02-13	19.000	19.250	18.900	18.900	18.569	28,471,791
2023-02-10	19.150	19.250	18.850	18.850	18.520	31,916,877
2023-02-09	19.250	19.450	19.200	19.200	18.863	15,460,959

← NewerPage 15 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.