China Airlines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 23.100 | 25.350 | 23.000 | 25.350 | 24.019 | 619,263,342 |
| 2021-11-10 | 22.200 | 23.500 | 21.850 | 23.200 | 21.982 | 573,597,770 |
| 2021-11-09 | 21.300 | 22.100 | 20.750 | 22.050 | 20.892 | 429,537,452 |
| 2021-11-08 | 20.100 | 21.250 | 19.850 | 21.000 | 19.897 | 395,221,807 |
| 2021-11-05 | 19.750 | 19.800 | 19.250 | 19.550 | 18.523 | 123,059,473 |
| 2021-11-04 | 19.700 | 20.100 | 19.200 | 19.200 | 18.192 | 206,517,626 |
| 2021-11-03 | 19.500 | 19.700 | 18.900 | 19.100 | 18.097 | 221,146,900 |
| 2021-11-02 | 18.400 | 19.400 | 18.350 | 18.950 | 17.955 | 322,218,530 |
| 2021-11-01 | 17.650 | 18.450 | 17.600 | 18.100 | 17.150 | 196,427,679 |
| 2021-10-29 | 17.000 | 17.350 | 16.550 | 17.200 | 16.297 | 78,055,869 |
| 2021-10-28 | 16.250 | 17.050 | 16.150 | 16.950 | 16.060 | 61,709,641 |
| 2021-10-27 | 16.250 | 16.300 | 16.050 | 16.200 | 15.349 | 17,209,870 |
| 2021-10-26 | 16.450 | 16.450 | 16.200 | 16.250 | 15.397 | 16,777,185 |
| 2021-10-25 | 16.300 | 16.600 | 16.300 | 16.350 | 15.491 | 15,739,288 |
| 2021-10-22 | 16.500 | 16.550 | 16.150 | 16.250 | 15.397 | 35,095,869 |
| 2021-10-21 | 17.000 | 17.050 | 16.600 | 16.600 | 15.728 | 28,285,692 |
← NewerPage 21 of 21 · 1,216 trading days
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.