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
2021-10-20	17.000	17.150	16.850	16.900	16.013	20,272,070
2021-10-19	16.800	17.050	16.800	16.900	16.013	25,739,198
2021-10-18	16.800	17.050	16.600	16.750	15.870	20,087,152
2021-10-15	16.850	16.950	16.650	16.750	15.870	17,242,965
2021-10-14	17.050	17.100	16.600	16.700	15.823	19,888,074

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.