China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20.900	21.000	20.850	20.950	20.950	7,825,324
2025-10-21	21.100	21.100	20.800	20.800	20.800	8,975,520
2025-10-20	21.100	21.150	21.000	21.000	21.000	11,434,117
2025-10-17	20.850	21.250	20.850	21.050	21.050	30,046,423
2025-10-16	20.800	20.950	20.700	20.700	20.700	12,501,815
2025-10-15	20.750	20.800	20.550	20.650	20.650	10,448,843
2025-10-14	20.400	21.000	20.400	20.450	20.450	35,012,603
2025-10-13	20.350	20.400	20.100	20.300	20.300	23,403,831
2025-10-09	20.600	20.650	20.500	20.600	20.600	11,835,159
2025-10-08	20.600	20.750	20.550	20.550	20.550	9,324,765
2025-10-07	20.600	20.750	20.450	20.600	20.600	14,593,272
2025-10-03	20.650	20.700	20.550	20.600	20.600	9,488,205
2025-10-02	20.700	20.850	20.600	20.600	20.600	13,205,523
2025-10-01	20.850	20.900	20.700	20.700	20.700	12,506,411
2025-09-30	20.850	21.000	20.750	20.850	20.850	12,814,504
2025-09-29	20.650	20.650	20.650	20.650	20.650	0
2025-09-26	20.850	20.850	20.600	20.650	20.650	13,233,487
2025-09-25	20.900	21.000	20.800	20.850	20.850	10,419,991
2025-09-24	20.950	21.050	20.800	20.800	20.800	11,783,304
2025-09-23	21.000	21.000	20.800	20.950	20.950	13,074,258
2025-09-22	21.150	21.150	20.950	20.950	20.950	11,320,195
2025-09-19	21.150	21.150	20.900	20.950	20.950	19,972,407
2025-09-18	21.150	21.250	20.950	21.100	21.100	12,404,485
2025-09-17	21.100	21.450	20.950	20.950	20.950	24,710,046
2025-09-16	20.800	21.050	20.750	21.000	21.000	13,096,228
2025-09-15	20.850	21.000	20.750	20.750	20.750	12,645,753
2025-09-12	21.000	21.100	20.850	20.850	20.850	17,645,194
2025-09-11	21.550	21.650	20.900	20.900	20.900	32,610,380
2025-09-10	21.800	21.850	21.700	21.700	21.700	9,906,154
2025-09-09	21.800	21.900	21.650	21.800	21.800	10,132,213
2025-09-08	21.700	21.850	21.550	21.750	21.750	15,217,837
2025-09-05	21.800	21.850	21.550	21.650	21.650	10,787,545
2025-09-04	21.500	21.750	21.500	21.700	21.700	22,742,019
2025-09-03	21.550	21.600	21.400	21.450	21.450	7,854,777
2025-09-02	21.300	21.650	21.200	21.550	21.550	16,963,545
2025-09-01	21.250	21.400	21.100	21.150	21.150	7,103,754
2025-08-29	21.300	21.350	21.100	21.200	21.200	14,111,555
2025-08-28	21.250	21.550	21.150	21.250	21.250	10,375,529
2025-08-27	21.350	21.500	21.200	21.200	21.200	11,220,343
2025-08-26	21.500	21.550	21.350	21.350	21.350	21,582,922
2025-08-25	21.500	21.600	21.300	21.550	21.550	15,331,786
2025-08-22	21.600	21.650	21.300	21.350	21.350	10,604,952
2025-08-21	21.000	21.650	20.950	21.600	21.600	37,186,735
2025-08-20	21.200	21.200	20.800	20.850	20.850	22,833,681
2025-08-19	21.400	21.400	21.100	21.150	21.150	15,589,489
2025-08-18	21.400	21.600	21.250	21.500	21.500	19,694,112
2025-08-15	21.400	21.400	21.150	21.300	21.300	10,335,449
2025-08-14	21.150	21.400	21.150	21.400	21.400	24,196,508
2025-08-13	21.100	21.200	20.950	21.100	21.100	20,872,184
2025-08-12	20.950	21.150	20.900	20.900	20.900	10,721,220
2025-08-11	21.200	21.450	20.950	20.950	20.950	32,328,769
2025-08-08	20.750	21.000	20.750	20.950	20.950	11,443,007
2025-08-07	21.050	21.100	20.750	20.750	20.750	12,993,492
2025-08-06	20.800	21.100	20.800	21.050	21.050	17,371,906
2025-08-05	20.750	20.850	20.700	20.800	20.800	9,586,515
2025-08-04	20.350	20.800	20.350	20.750	20.750	12,475,441
2025-08-01	20.450	20.700	20.250	20.550	20.550	12,970,964
2025-07-31	20.750	20.800	20.550	20.600	20.600	17,059,244
2025-07-30	20.850	20.850	20.700	20.800	20.800	8,309,189
2025-07-29	20.750	20.900	20.700	20.750	20.750	15,871,706

← NewerPage 5 of 21 · 1,216 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.