China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	21.150	21.150	20.750	20.800	20.800	16,350,465
2025-07-25	21.000	21.300	20.900	21.000	21.000	28,732,321
2025-07-24	20.800	20.950	20.650	20.900	20.900	17,527,746
2025-07-23	20.700	20.700	20.400	20.700	20.700	29,435,743
2025-07-22	20.850	21.000	20.500	20.500	20.500	43,127,432
2025-07-21	21.000	21.200	20.800	20.800	20.800	32,772,008
2025-07-18	21.300	21.400	20.900	20.900	20.900	38,471,644
2025-07-17	21.150	21.300	21.100	21.150	21.150	32,857,060
2025-07-16	21.250	21.250	20.900	21.100	21.100	40,837,575
2025-07-15	22.250	22.250	21.850	21.850	21.054	35,519,110
2025-07-14	22.100	22.350	22.000	22.350	21.536	36,282,698
2025-07-11	21.700	22.300	21.600	22.100	21.295	44,785,236
2025-07-10	22.000	22.100	21.550	21.550	20.765	22,976,101
2025-07-09	21.800	22.100	21.700	22.000	22.000	23,535,434
2025-07-08	21.700	22.150	21.350	21.850	21.850	48,468,755
2025-07-07	22.000	22.000	21.700	21.850	21.850	21,910,813
2025-07-04	22.150	22.150	21.700	21.900	21.900	23,677,344
2025-07-03	21.800	22.200	21.800	22.000	22.000	39,434,617
2025-07-02	21.800	22.050	21.600	21.750	21.750	34,148,970
2025-07-01	21.700	22.000	21.700	21.750	21.750	25,585,656
2025-06-30	21.950	22.050	21.600	21.600	21.600	29,511,785
2025-06-27	21.450	21.900	21.450	21.900	21.900	27,539,613
2025-06-26	21.550	21.700	21.400	21.600	21.600	26,585,980
2025-06-25	21.250	21.600	21.250	21.400	21.400	28,500,758
2025-06-24	21.300	21.400	20.950	21.100	21.100	39,082,435
2025-06-23	20.700	20.900	20.400	20.800	20.800	24,201,801
2025-06-20	21.450	21.500	20.850	20.950	20.950	28,978,058
2025-06-19	21.500	21.700	21.400	21.400	21.400	31,848,956
2025-06-18	21.450	21.700	21.350	21.400	21.400	31,230,553
2025-06-17	21.700	21.750	21.350	21.400	21.400	34,166,250
2025-06-16	21.400	21.450	21.050	21.400	21.400	30,001,839
2025-06-13	22.000	22.150	21.800	21.800	21.800	27,202,794
2025-06-12	22.600	22.600	22.200	22.250	22.250	18,752,472
2025-06-11	22.650	22.900	22.550	22.550	22.550	27,205,702
2025-06-10	22.350	22.600	22.250	22.550	22.550	21,333,251
2025-06-09	22.350	22.500	22.050	22.300	22.300	20,857,745
2025-06-06	22.300	22.500	22.100	22.150	22.150	13,941,096
2025-06-05	22.600	22.600	21.900	22.050	22.050	27,901,587
2025-06-04	22.550	22.700	22.450	22.600	22.600	14,799,972
2025-06-03	22.550	22.650	22.350	22.400	22.400	12,592,240
2025-06-02	22.150	22.650	22.150	22.500	22.500	21,869,835
2025-05-29	22.450	22.500	22.150	22.150	22.150	20,472,058
2025-05-28	22.650	22.700	22.200	22.200	22.200	15,422,186
2025-05-27	22.650	22.700	22.400	22.450	22.450	18,873,417
2025-05-26	23.000	23.000	22.600	22.600	22.600	17,252,945
2025-05-23	22.750	22.950	22.700	22.900	22.900	16,430,261
2025-05-22	22.550	22.700	22.400	22.650	22.650	21,736,873
2025-05-21	22.900	22.900	22.550	22.750	22.750	20,145,082
2025-05-20	22.550	23.000	22.550	22.700	22.700	35,695,951
2025-05-19	22.800	22.850	22.250	22.250	22.250	28,504,234
2025-05-16	22.700	23.100	22.600	22.900	22.900	34,732,283
2025-05-15	22.400	22.700	22.300	22.650	22.650	32,151,027
2025-05-14	22.500	22.500	22.000	22.300	22.300	35,170,341
2025-05-13	22.550	22.600	22.150	22.300	22.300	41,715,024
2025-05-12	22.450	22.650	22.200	22.250	22.250	45,821,217
2025-05-09	22.650	22.700	22.300	22.600	22.600	24,891,000
2025-05-08	22.350	22.700	22.200	22.550	22.550	33,041,713
2025-05-07	23.100	23.200	22.100	22.350	22.350	65,843,149
2025-05-06	22.600	23.400	22.400	22.900	22.900	139,585,429
2025-05-05	22.200	22.550	21.950	22.200	22.200	70,493,688

← NewerPage 6 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.