China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.700	22.000	21.600	21.850	21.467	28,786,401
2022-08-08	21.500	21.800	21.350	21.700	21.320	24,518,911
2022-08-05	21.400	21.750	21.350	21.750	21.369	40,887,388
2022-08-04	20.850	21.200	20.350	21.050	20.681	79,683,028
2022-08-03	21.300	21.550	20.800	21.050	20.681	73,463,567
2022-08-02	22.200	22.200	21.500	21.550	21.172	76,368,056
2022-08-01	22.650	22.650	22.300	22.400	22.007	32,317,441
2022-07-29	22.900	23.000	22.600	22.600	22.204	32,732,901
2022-07-28	23.300	23.350	22.700	22.700	22.302	34,858,064
2022-07-27	22.700	23.150	22.700	23.100	22.695	29,982,513
2022-07-26	22.650	23.000	22.600	22.650	22.253	35,244,627
2022-07-25	23.100	23.100	22.700	22.800	22.400	32,837,223
2022-07-22	23.300	23.500	23.050	23.200	22.793	33,286,571
2022-07-21	23.350	23.600	23.100	23.300	22.892	38,031,866
2022-07-20	23.900	24.050	23.200	23.250	22.842	74,589,177
2022-07-19	23.250	23.700	23.150	23.600	23.186	77,603,516
2022-07-18	22.800	23.400	22.800	23.200	22.793	62,852,923
2022-07-15	23.150	23.150	22.550	22.650	22.253	51,646,562
2022-07-14	22.950	23.300	22.700	23.150	22.744	51,140,295
2022-07-13	22.950	24.050	22.850	23.150	22.744	128,592,479
2022-07-12	23.000	23.050	22.200	22.250	21.860	57,851,222
2022-07-11	23.500	23.600	22.950	23.250	22.842	38,494,570
2022-07-08	23.300	23.650	23.100	23.250	22.842	79,210,809
2022-07-07	22.600	22.900	22.000	22.800	22.400	54,585,969
2022-07-06	22.800	23.050	22.250	22.350	21.958	66,898,197
2022-07-05	22.950	23.400	22.750	23.350	22.124	83,659,284
2022-07-04	22.300	23.150	22.200	22.450	21.271	64,318,270
2022-07-01	23.650	23.700	22.000	22.000	20.845	83,542,507
2022-06-30	23.650	23.850	23.300	23.500	22.266	71,108,472
2022-06-29	22.900	23.600	22.750	23.600	22.361	54,544,625
2022-06-28	23.200	23.250	22.700	23.200	21.982	36,780,785
2022-06-27	22.900	23.550	22.900	23.300	22.076	59,684,325
2022-06-24	22.550	22.950	22.300	22.350	21.176	58,039,695
2022-06-23	23.750	23.750	22.100	22.150	20.987	127,172,422
2022-06-22	24.150	24.300	23.200	23.500	22.266	129,780,714
2022-06-21	22.700	24.100	22.700	24.000	22.740	124,707,908
2022-06-20	23.500	23.600	22.250	22.250	21.082	91,433,649
2022-06-17	24.000	24.200	22.900	23.350	22.124	180,351,353
2022-06-16	25.600	25.700	24.500	24.500	23.213	73,840,532
2022-06-15	25.500	25.750	25.050	25.050	23.735	53,807,067
2022-06-14	25.100	25.350	24.800	25.300	23.971	79,042,532
2022-06-13	25.500	26.250	25.400	25.500	24.161	75,486,041
2022-06-10	26.400	26.600	25.850	25.950	24.587	71,857,338
2022-06-09	26.800	26.850	26.400	26.650	25.250	34,904,914
2022-06-08	27.100	27.150	26.700	26.800	25.393	33,173,131
2022-06-07	27.100	27.200	26.700	26.800	25.393	41,480,838
2022-06-06	27.250	27.400	26.800	27.050	25.629	50,044,832
2022-06-02	26.950	27.600	26.800	27.400	25.961	101,357,801
2022-06-01	27.100	27.250	26.850	26.950	25.535	61,622,089
2022-05-31	26.850	27.100	26.550	27.100	25.677	288,272,709
2022-05-30	26.800	27.150	26.600	26.800	25.393	106,962,539
2022-05-27	26.400	26.500	26.050	26.100	24.729	57,865,755
2022-05-26	26.500	26.550	25.800	25.900	24.540	83,155,126
2022-05-25	25.900	26.450	25.750	26.400	25.014	84,163,474
2022-05-24	26.100	26.150	25.500	25.550	24.208	54,358,420
2022-05-23	25.500	26.150	25.500	25.850	24.492	89,195,971
2022-05-20	25.000	25.300	24.800	25.100	23.782	61,186,481
2022-05-19	24.650	24.850	24.000	24.850	23.545	132,862,975
2022-05-18	25.350	25.850	25.300	25.350	24.019	67,790,812
2022-05-17	25.500	25.700	24.900	24.950	23.640	74,917,336

← NewerPage 18 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.