China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	19.400	19.450	19.200	19.250	18.913	22,005,946
2023-02-07	19.650	19.750	19.250	19.300	18.962	38,526,847
2023-02-06	19.500	19.800	19.400	19.600	19.256	22,953,306
2023-02-03	19.850	19.900	19.600	19.600	19.256	24,905,357
2023-02-02	20.000	20.000	19.550	19.850	19.502	49,817,058
2023-02-01	19.500	19.900	19.400	19.750	19.404	71,460,883
2023-01-31	19.200	19.500	19.200	19.400	19.060	26,978,083
2023-01-30	19.250	19.400	19.100	19.350	19.011	39,299,689
2023-01-17	19.100	19.250	18.900	18.950	18.618	28,306,840
2023-01-16	19.300	19.350	19.050	19.050	18.716	23,287,581
2023-01-13	19.250	19.300	19.100	19.150	18.814	28,842,860
2023-01-12	19.200	19.300	19.050	19.050	18.716	16,573,409
2023-01-11	19.200	19.550	19.150	19.150	18.814	55,417,609
2023-01-10	19.050	19.200	18.950	19.100	18.765	19,354,819
2023-01-09	19.250	19.400	18.900	19.000	18.667	42,202,894
2023-01-06	18.750	19.000	18.650	18.950	18.618	15,332,510
2023-01-05	18.950	19.100	18.650	18.650	18.323	26,282,807
2023-01-04	19.000	19.150	18.750	18.800	18.470	20,717,371
2023-01-03	18.900	19.100	18.700	18.900	18.569	27,078,518
2022-12-30	19.250	19.300	19.000	19.000	18.667	20,813,553
2022-12-29	18.900	19.100	18.600	19.000	18.667	41,826,581
2022-12-28	19.200	19.450	19.050	19.100	18.765	37,743,111
2022-12-27	19.800	20.150	19.250	19.350	19.011	126,346,882
2022-12-26	19.100	19.400	18.950	19.100	18.765	26,326,103
2022-12-23	19.100	19.200	18.900	19.000	18.667	26,352,949
2022-12-22	19.100	19.550	18.950	19.300	18.962	62,865,921
2022-12-21	18.300	18.850	18.300	18.750	18.421	29,250,243
2022-12-20	19.000	19.100	18.100	18.150	17.832	52,694,329
2022-12-19	19.200	19.350	18.900	18.900	18.569	38,555,122
2022-12-16	19.400	19.600	19.250	19.300	18.962	52,996,310
2022-12-15	19.250	19.750	19.150	19.600	19.256	64,204,825
2022-12-14	19.150	19.250	19.000	19.250	18.913	35,761,795
2022-12-13	19.500	19.550	18.900	19.100	18.765	52,171,027
2022-12-12	19.700	19.900	19.250	19.300	18.962	66,870,406
2022-12-09	19.500	19.900	19.400	19.650	19.306	82,471,381
2022-12-08	19.350	19.700	19.250	19.300	18.962	77,080,453
2022-12-07	19.000	19.500	18.800	19.300	18.962	116,390,191
2022-12-06	18.950	19.750	18.700	18.950	18.618	172,286,733
2022-12-05	18.000	18.950	17.900	18.900	18.569	116,325,253
2022-12-02	17.850	18.200	17.850	17.900	17.586	30,805,181
2022-12-01	18.400	18.500	17.900	18.000	17.684	69,235,123
2022-11-30	18.100	18.150	17.850	18.100	17.783	75,797,014
2022-11-29	17.200	18.300	17.200	18.150	17.832	130,866,606
2022-11-28	17.350	17.400	17.100	17.250	16.948	27,404,002
2022-11-25	17.450	17.700	17.350	17.350	17.046	42,589,396
2022-11-24	17.350	17.500	17.200	17.350	17.046	21,307,165
2022-11-23	17.100	17.350	17.100	17.200	16.898	27,859,389
2022-11-22	17.000	17.300	16.950	16.950	16.653	25,837,578
2022-11-21	17.300	17.350	16.900	16.950	16.653	37,120,274
2022-11-18	17.350	17.700	17.200	17.200	16.898	51,459,790
2022-11-17	17.350	17.500	17.200	17.300	16.997	29,074,549
2022-11-16	17.750	17.750	17.300	17.350	17.046	42,269,508
2022-11-15	17.750	17.800	17.550	17.700	17.390	37,160,551
2022-11-14	17.450	17.800	17.300	17.700	17.390	41,699,278
2022-11-11	17.800	17.950	17.300	17.300	16.997	45,874,126
2022-11-10	17.450	17.750	17.150	17.250	16.948	51,519,629
2022-11-09	18.000	18.000	17.600	17.700	17.390	43,765,410
2022-11-08	17.450	18.400	17.400	17.600	17.291	99,649,180
2022-11-07	17.150	17.400	17.150	17.300	16.997	52,123,327
2022-11-04	16.750	17.700	16.750	17.700	17.390	56,276,038

← NewerPage 16 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.