China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.750	16.850	16.500	16.750	16.456	23,292,585
2022-11-02	17.100	17.250	16.900	16.900	16.604	20,119,701
2022-11-01	17.000	17.150	16.850	17.000	16.702	22,988,362
2022-10-31	17.200	17.200	16.850	16.950	16.653	21,661,181
2022-10-28	17.150	17.500	16.900	16.950	16.653	37,896,530
2022-10-27	17.000	17.250	16.900	17.200	16.898	35,005,276
2022-10-26	16.750	16.950	16.500	16.700	16.407	25,425,472
2022-10-25	17.000	17.150	16.700	16.750	16.456	25,650,224
2022-10-24	16.950	17.200	16.900	17.000	16.702	39,560,962
2022-10-21	16.950	17.300	16.500	16.550	16.260	47,938,651
2022-10-20	16.800	16.850	16.400	16.800	16.506	45,724,048
2022-10-19	17.300	17.500	17.050	17.050	16.751	35,859,948
2022-10-18	17.550	17.700	17.150	17.250	16.948	62,571,611
2022-10-17	16.700	17.250	15.800	17.150	16.849	135,113,055
2022-10-14	17.700	17.800	16.600	16.900	16.604	168,793,523
2022-10-13	19.300	19.300	17.450	17.450	17.144	173,239,614
2022-10-12	19.700	19.850	19.300	19.350	19.011	47,995,092
2022-10-11	20.000	20.150	19.400	19.500	19.158	55,100,065
2022-10-07	20.050	20.600	19.950	20.350	19.993	52,374,889
2022-10-06	20.000	20.250	19.900	20.100	19.748	38,581,107
2022-10-05	20.100	20.300	19.800	19.850	19.502	45,483,424
2022-10-04	20.250	20.350	19.750	19.750	19.404	45,907,822
2022-10-03	19.400	20.050	19.300	19.650	19.306	64,181,658
2022-09-30	19.000	19.800	18.650	19.650	19.306	93,345,395
2022-09-29	19.250	19.800	19.200	19.500	19.158	100,795,539
2022-09-28	19.800	19.800	18.500	18.600	18.274	159,512,557
2022-09-27	20.400	20.550	19.300	20.050	19.699	108,221,333
2022-09-26	21.000	21.050	20.300	20.400	20.042	92,414,125
2022-09-23	22.100	22.600	21.350	21.400	21.025	141,280,581
2022-09-22	22.450	23.150	22.200	22.200	21.811	170,948,221
2022-09-21	22.750	22.900	22.400	22.700	22.302	59,885,301
2022-09-20	22.700	22.950	22.600	22.700	22.302	68,031,089
2022-09-19	22.900	23.000	22.350	22.450	22.056	65,340,465
2022-09-16	22.200	22.700	22.100	22.600	22.204	88,827,523
2022-09-15	22.100	22.600	22.050	22.150	21.762	43,894,888
2022-09-14	21.600	22.150	21.550	22.050	21.663	45,767,089
2022-09-13	22.700	22.800	22.300	22.350	21.958	53,078,024
2022-09-12	22.150	22.600	22.150	22.400	22.007	53,969,373
2022-09-08	21.500	22.050	21.500	21.900	21.516	56,431,048
2022-09-07	21.300	21.350	21.000	21.200	20.828	28,970,551
2022-09-06	21.550	22.250	21.500	21.550	21.172	54,122,824
2022-09-05	22.000	22.200	21.350	21.400	21.025	54,406,154
2022-09-02	22.850	22.900	21.900	22.000	21.614	76,294,406
2022-09-01	22.700	22.950	22.500	22.700	22.302	69,693,984
2022-08-31	22.400	23.300	22.150	22.800	22.400	168,798,825
2022-08-30	22.400	22.750	22.200	22.250	21.860	81,302,355
2022-08-29	21.900	22.550	21.800	22.200	21.811	128,112,511
2022-08-26	21.050	22.900	21.000	22.900	22.499	224,986,570
2022-08-25	20.700	21.000	20.650	20.850	20.485	24,088,161
2022-08-24	21.000	21.100	20.600	20.600	20.239	42,846,916
2022-08-23	21.150	21.300	21.000	21.000	20.632	30,678,063
2022-08-22	21.050	21.500	21.000	21.350	20.976	25,148,000
2022-08-19	21.650	21.700	21.250	21.400	21.025	44,601,280
2022-08-18	21.650	21.900	21.600	21.700	21.320	23,125,274
2022-08-17	21.850	22.150	21.800	21.800	21.418	28,043,614
2022-08-16	21.950	22.250	21.800	21.900	21.516	39,472,640
2022-08-15	22.100	22.100	21.800	21.900	21.516	23,984,303
2022-08-12	22.000	22.150	21.700	22.050	21.663	25,745,898
2022-08-11	22.300	22.350	21.950	21.950	21.565	32,216,296
2022-08-10	21.500	22.100	21.450	21.800	21.418	33,436,267

← NewerPage 17 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.