China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.600	22.000	21.250	21.350	21.350	37,289,789
2026-07-21	21.100	21.600	21.100	21.450	21.450	33,640,103
2026-07-20	20.750	21.000	20.500	20.950	20.950	36,750,834
2026-07-17	20.750	20.900	20.350	20.750	20.750	37,823,964
2026-07-16	21.150	21.450	20.800	20.900	20.900	31,610,430
2026-07-15	20.500	21.300	20.300	21.200	21.200	48,327,109
2026-07-14	20.850	20.900	20.100	20.400	20.400	55,124,475
2026-07-13	21.000	21.450	20.900	21.050	21.050	43,897,072
2026-07-10	21.400	21.400	21.400	21.400	20.586	0
2026-07-09	22.000	22.000	21.200	21.400	20.586	49,973,443
2026-07-08	22.100	22.950	21.900	22.050	20.404	53,220,099
2026-07-07	22.450	22.550	21.800	22.000	21.163	53,692,593
2026-07-06	22.600	22.750	22.350	22.450	21.596	29,298,586
2026-07-03	22.600	22.950	22.450	22.550	22.550	40,580,357
2026-07-02	22.650	22.950	22.300	22.850	22.850	59,684,458
2026-07-01	23.700	23.700	22.300	22.550	22.550	99,785,569
2026-06-30	23.550	23.700	22.900	23.700	23.700	78,372,523
2026-06-29	23.700	23.900	22.950	23.100	23.100	56,522,983
2026-06-26	24.200	24.250	23.100	23.200	23.200	73,963,942
2026-06-25	23.800	24.750	23.700	24.200	24.200	140,146,786
2026-06-24	22.600	23.600	22.250	23.250	23.250	145,894,252
2026-06-23	21.950	22.600	21.750	22.300	22.300	74,944,018
2026-06-22	21.950	22.000	21.250	21.800	21.800	56,784,691
2026-06-18	22.100	22.400	21.800	22.000	22.000	93,938,770
2026-06-17	21.300	22.350	21.100	21.850	21.850	152,452,993
2026-06-16	21.500	21.500	20.950	21.200	21.200	58,755,856
2026-06-15	21.350	21.700	20.950	21.400	21.400	85,650,709
2026-06-12	19.850	20.700	19.800	20.400	20.400	79,066,213
2026-06-11	19.550	19.650	19.250	19.450	19.450	38,940,816
2026-06-10	19.500	19.850	19.450	19.550	19.550	40,553,947
2026-06-09	19.050	19.650	19.050	19.500	19.500	39,674,170
2026-06-08	19.000	19.300	18.900	19.050	19.050	59,409,396
2026-06-05	19.950	20.150	19.650	19.950	19.950	49,240,384
2026-06-04	19.950	20.150	19.800	19.900	19.900	44,957,901
2026-06-03	19.600	19.950	19.500	19.950	19.950	55,524,518
2026-06-02	19.500	19.500	19.150	19.500	19.500	47,389,648
2026-06-01	19.200	19.600	19.150	19.550	19.550	75,325,373
2026-05-29	18.900	19.150	18.800	19.100	19.100	314,340,754
2026-05-28	18.650	19.200	18.600	18.600	18.600	62,780,453
2026-05-27	18.650	18.750	18.350	18.450	18.450	49,658,235
2026-05-26	19.000	19.100	18.600	18.650	18.650	33,436,863
2026-05-25	18.800	18.950	18.700	18.850	18.850	41,332,424
2026-05-22	18.750	18.800	18.500	18.550	18.550	30,597,236
2026-05-21	18.450	18.850	18.400	18.700	18.700	26,901,229
2026-05-20	18.400	18.500	18.200	18.200	18.200	17,484,203
2026-05-19	18.350	18.600	18.300	18.400	18.400	19,913,356
2026-05-18	18.350	18.500	18.200	18.350	18.350	17,870,721
2026-05-15	18.700	18.800	18.450	18.500	18.500	23,226,473
2026-05-14	18.900	19.000	18.550	18.550	18.550	32,201,801
2026-05-13	18.750	18.850	18.550	18.750	18.750	17,882,282
2026-05-12	19.300	19.300	18.750	18.850	18.850	39,304,620
2026-05-11	18.700	19.250	18.650	19.150	19.150	54,729,895
2026-05-08	18.650	18.650	18.350	18.550	18.550	21,186,945
2026-05-07	18.100	18.600	18.050	18.600	18.600	51,508,966
2026-05-06	18.150	18.150	17.900	17.950	17.950	20,605,200
2026-05-05	18.000	18.150	17.950	18.050	18.050	15,120,367
2026-05-04	18.000	18.100	17.900	18.000	18.000	18,113,301
2026-04-30	18.150	18.150	17.900	17.900	17.900	21,323,844
2026-04-29	18.150	18.200	18.000	18.150	18.150	17,811,391
2026-04-28	17.850	18.150	17.700	18.050	18.050	23,243,794

← NewerPage 2 of 3 · 126 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.