China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	25.400	25.550	24.950	25.300	23.971	75,314,352
2022-05-13	24.950	25.300	24.600	25.300	23.971	140,717,685
2022-05-12	26.800	27.300	24.550	24.550	23.261	310,948,195
2022-05-11	27.650	27.750	27.050	27.100	25.677	80,168,418
2022-05-10	27.100	27.900	27.100	27.850	26.387	102,073,144
2022-05-09	28.350	28.750	27.900	27.900	26.435	94,652,571
2022-05-06	28.000	28.400	27.900	28.350	26.861	66,095,851
2022-05-05	29.150	29.300	28.500	28.650	27.145	106,644,451
2022-05-04	28.600	29.100	28.550	28.750	27.240	104,950,109
2022-05-03	27.950	28.600	27.800	28.050	26.577	90,280,161
2022-04-29	27.600	28.400	27.600	27.850	26.387	107,148,416
2022-04-28	27.900	28.100	27.300	27.400	25.961	83,845,269
2022-04-27	27.200	27.900	27.000	27.750	26.293	140,571,896
2022-04-26	29.600	29.800	28.150	28.200	26.719	214,490,233
2022-04-25	29.250	29.400	28.450	29.300	27.761	220,237,720
2022-04-22	29.650	29.950	29.350	29.850	28.282	240,763,680
2022-04-21	29.400	29.950	29.300	29.750	28.188	262,549,616
2022-04-20	29.350	29.850	28.700	28.900	27.382	388,958,495
2022-04-19	27.650	29.000	27.600	28.900	27.382	246,716,213
2022-04-18	28.300	28.400	27.100	27.150	25.724	159,602,771
2022-04-15	28.700	29.050	28.350	28.500	27.003	199,181,730
2022-04-14	28.950	29.200	28.400	28.850	27.335	364,244,513
2022-04-13	27.700	29.000	27.500	28.200	26.719	413,615,174
2022-04-12	26.850	27.600	26.700	27.350	25.914	158,289,508
2022-04-11	27.050	27.300	26.500	26.750	25.345	77,814,444
2022-04-08	26.800	27.450	26.750	27.100	25.677	80,396,500
2022-04-07	27.700	27.700	26.550	26.550	25.156	107,008,023
2022-04-06	26.800	27.700	26.700	27.700	26.245	95,627,222
2022-04-01	26.400	27.200	26.250	27.200	25.772	118,912,341
2022-03-31	27.250	27.500	26.600	26.650	25.250	148,659,595
2022-03-30	27.750	27.900	27.100	27.100	25.677	144,881,882
2022-03-29	27.350	28.000	27.250	27.300	25.866	219,688,421
2022-03-28	25.750	27.200	25.550	27.150	25.724	120,248,004
2022-03-25	27.050	27.200	26.200	26.350	24.966	113,760,008
2022-03-24	27.100	27.150	26.700	26.850	25.440	88,579,437
2022-03-23	27.300	27.850	27.250	27.500	26.056	90,250,184
2022-03-22	27.800	27.800	26.950	27.000	25.582	161,339,581
2022-03-21	28.750	28.900	28.050	28.050	26.577	118,671,480
2022-03-18	28.850	29.100	28.300	28.600	27.098	229,654,794
2022-03-17	28.650	29.500	28.150	29.200	27.667	428,075,385
2022-03-16	27.200	27.900	26.700	27.550	26.103	295,988,257
2022-03-15	27.200	27.350	26.300	26.300	24.919	175,155,005
2022-03-14	27.000	27.250	26.300	26.500	25.108	112,128,416
2022-03-11	26.750	27.000	26.300	26.950	25.535	117,622,966
2022-03-10	26.750	27.200	26.200	26.700	25.298	252,693,330
2022-03-09	25.350	25.850	24.900	25.650	24.303	200,174,990
2022-03-08	25.200	26.200	24.000	24.500	23.213	305,816,306
2022-03-07	28.000	28.100	26.200	26.500	25.108	228,014,820
2022-03-04	28.150	29.200	27.800	28.350	26.861	230,694,458
2022-03-03	28.200	29.100	28.150	28.400	26.909	250,214,819
2022-03-02	27.700	28.000	27.100	27.700	26.245	199,236,806
2022-03-01	28.300	28.600	27.650	28.050	26.577	198,153,235
2022-02-25	28.900	29.400	27.900	27.900	26.435	313,361,350
2022-02-24	29.050	29.550	27.550	27.950	26.482	467,068,795
2022-02-23	28.600	30.500	28.450	30.300	28.709	349,822,007
2022-02-22	28.150	29.400	28.000	28.450	26.956	443,485,526
2022-02-21	31.200	31.250	29.000	29.000	27.477	513,662,065
2022-02-18	31.000	31.950	30.550	31.700	30.035	766,170,845
2022-02-17	28.950	31.250	28.900	31.000	29.372	953,166,734
2022-02-16	28.350	29.200	28.200	28.950	27.430	488,410,936

← NewerPage 19 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.