China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	26.850	28.700	26.800	27.450	26.008	503,731,053
2022-02-14	27.150	27.350	26.550	26.700	25.298	186,176,329
2022-02-11	26.800	27.750	26.600	27.750	26.293	240,922,620
2022-02-10	27.200	27.550	26.700	26.950	25.535	219,053,368
2022-02-09	26.600	27.150	26.450	27.000	25.582	254,315,044
2022-02-08	25.400	26.800	25.200	26.200	24.824	322,657,712
2022-02-07	24.500	25.650	24.200	25.600	24.256	220,728,569
2022-01-26	22.900	23.500	22.900	23.400	22.171	69,211,789
2022-01-25	23.500	23.500	22.800	22.800	21.603	89,407,119
2022-01-24	23.000	23.800	22.750	23.500	22.266	145,099,975
2022-01-21	24.600	24.750	23.950	23.950	22.692	109,319,121
2022-01-20	24.400	25.150	24.100	25.000	23.687	104,057,119
2022-01-19	25.450	25.550	24.400	24.500	23.213	151,434,847
2022-01-18	25.950	26.150	25.450	25.450	24.114	76,528,866
2022-01-17	25.350	25.950	25.100	25.950	24.587	63,371,008
2022-01-14	25.250	25.750	25.000	25.550	24.208	119,935,604
2022-01-13	25.100	25.600	24.850	25.100	23.782	124,984,238
2022-01-12	26.600	26.650	25.250	25.250	23.924	192,971,752
2022-01-11	26.550	26.750	26.100	26.300	24.919	107,200,599
2022-01-10	26.800	27.300	26.150	26.350	24.966	163,377,592
2022-01-07	27.700	27.900	25.200	27.000	25.582	428,264,214
2022-01-06	27.100	27.600	26.800	27.400	25.961	138,969,428
2022-01-05	26.500	27.500	26.400	27.300	25.866	198,709,609
2022-01-04	26.450	26.700	26.200	26.650	25.250	99,097,448
2022-01-03	27.650	27.800	26.100	26.300	24.919	224,758,909
2021-12-30	26.900	27.600	26.850	27.550	26.103	144,841,731
2021-12-29	27.100	27.600	26.750	26.750	25.345	159,591,156
2021-12-28	26.850	27.200	26.750	26.900	25.487	113,694,360
2021-12-27	26.200	27.000	26.050	27.000	25.582	114,853,603
2021-12-24	26.450	27.050	26.200	26.200	24.824	155,845,606
2021-12-23	26.400	26.650	26.100	26.150	24.777	87,979,910
2021-12-22	26.450	26.650	26.100	26.100	24.729	105,971,764
2021-12-21	26.300	26.550	26.100	26.300	24.919	119,101,163
2021-12-20	26.200	26.900	25.950	26.750	25.345	130,324,817
2021-12-17	26.550	27.200	26.150	26.200	24.824	159,848,223
2021-12-16	27.650	27.650	26.450	26.700	25.298	221,861,380
2021-12-15	26.100	27.200	26.050	27.200	25.772	234,852,235
2021-12-14	26.750	27.150	25.900	25.900	24.540	341,235,358
2021-12-13	28.900	29.000	27.000	27.000	25.582	580,303,913
2021-12-10	29.000	30.000	28.500	28.700	27.193	498,901,911
2021-12-09	29.000	29.750	28.800	29.350	27.809	498,294,199
2021-12-08	27.900	28.750	27.550	28.500	27.003	534,708,528
2021-12-07	27.350	28.550	26.800	28.400	26.909	481,525,325
2021-12-06	25.700	26.900	25.500	26.550	25.156	248,241,562
2021-12-03	26.800	27.150	25.800	25.800	24.445	300,720,018
2021-12-02	26.000	26.650	25.550	26.100	24.729	295,076,521
2021-12-01	25.450	27.000	25.100	27.000	25.582	293,607,680
2021-11-30	26.400	26.750	25.750	26.000	24.635	437,535,603
2021-11-29	25.000	25.700	24.250	24.750	23.450	717,421,153
2021-11-26	28.700	28.900	26.700	26.700	25.298	725,745,338
2021-11-25	30.600	31.150	29.300	29.650	28.093	669,748,565
2021-11-24	28.300	30.050	28.200	30.050	28.472	656,816,298
2021-11-23	27.450	28.350	27.300	27.750	26.293	363,047,705
2021-11-22	27.850	28.900	27.250	27.450	26.008	409,499,591
2021-11-19	28.200	28.600	27.250	27.650	26.198	448,133,080
2021-11-18	28.750	29.100	27.800	28.350	26.861	521,441,041
2021-11-17	27.500	29.150	27.100	29.000	27.477	635,882,727
2021-11-16	26.400	29.000	26.200	27.100	25.677	1,141,479,961
2021-11-15	25.800	26.500	24.650	26.400	25.014	501,002,939
2021-11-12	25.750	26.000	24.200	25.550	24.208	631,677,176

← NewerPage 20 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.