China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	21.100	21.400	20.800	21.300	21.300	19,721,625
2025-04-30	21.100	21.150	20.850	21.050	21.050	15,014,704
2025-04-29	20.900	21.150	20.800	21.150	21.150	14,042,775
2025-04-28	21.000	21.000	20.700	20.900	20.900	13,926,384
2025-04-25	21.550	21.550	20.900	20.900	20.900	30,860,568
2025-04-24	21.250	21.550	21.100	21.300	21.300	30,156,203
2025-04-23	20.950	21.600	20.800	21.150	21.150	40,369,667
2025-04-22	20.550	21.100	20.350	20.550	20.550	28,720,653
2025-04-21	21.200	21.400	20.750	20.750	20.750	33,968,080
2025-04-18	21.000	21.650	20.800	21.350	21.350	33,897,966
2025-04-17	21.350	21.350	20.700	20.850	20.850	30,080,973
2025-04-16	21.500	22.050	21.250	21.450	21.450	38,052,738
2025-04-15	21.700	22.300	21.550	21.750	21.750	38,985,300
2025-04-14	23.000	23.700	21.500	21.600	21.600	133,120,701
2025-04-11	19.300	22.100	19.100	21.950	21.950	88,723,178
2025-04-10	20.100	20.100	20.100	20.100	20.100	7,402,737
2025-04-09	19.950	20.350	18.200	18.300	18.300	56,371,871
2025-04-08	19.000	20.250	18.850	20.200	20.200	52,371,635
2025-04-07	20.500	20.500	20.500	20.500	20.500	6,274,212
2025-04-02	23.000	23.050	22.650	22.750	22.750	13,494,669
2025-04-01	22.650	23.400	22.650	22.900	22.900	19,619,474
2025-03-31	22.900	23.000	22.150	22.500	22.500	34,159,839
2025-03-28	23.850	23.900	23.300	23.550	23.550	17,646,396
2025-03-27	24.150	24.150	23.800	23.950	23.950	13,490,285
2025-03-26	24.400	24.500	24.200	24.200	24.200	6,814,237
2025-03-25	24.600	24.650	24.250	24.400	24.400	7,955,945
2025-03-24	24.450	24.600	24.250	24.450	24.450	9,409,816
2025-03-21	24.350	24.450	24.150	24.450	24.450	13,159,960
2025-03-20	24.150	24.400	24.100	24.300	24.300	10,272,390
2025-03-19	24.200	24.300	23.950	24.050	24.050	11,331,220
2025-03-18	24.400	24.450	23.900	24.100	24.100	24,565,128
2025-03-17	24.450	24.650	24.200	24.250	24.250	13,036,230
2025-03-14	24.450	24.500	24.000	24.450	24.450	22,176,794
2025-03-13	25.100	25.100	24.200	24.300	24.300	29,270,847
2025-03-12	25.350	25.350	24.750	25.100	25.100	22,402,049
2025-03-11	24.600	25.100	24.250	25.100	25.100	36,355,760
2025-03-10	24.450	24.600	24.300	24.600	24.600	14,395,378
2025-03-07	24.400	24.600	24.250	24.500	24.500	21,375,902
2025-03-06	24.200	24.500	24.050	24.400	24.400	26,196,835
2025-03-05	23.900	24.100	23.750	24.050	24.050	14,244,759
2025-03-04	23.350	23.850	23.250	23.800	23.800	18,547,496
2025-03-03	23.600	23.650	23.350	23.450	23.450	19,176,207
2025-02-27	23.950	24.100	23.600	23.800	23.800	24,871,472
2025-02-26	23.950	24.050	23.900	23.950	23.950	10,657,930
2025-02-25	24.000	24.150	23.900	23.950	23.950	12,010,078
2025-02-24	23.900	24.200	23.800	24.150	24.150	16,877,066
2025-02-21	24.000	24.350	23.950	24.050	24.050	15,307,970
2025-02-20	24.100	24.250	23.950	24.000	24.000	14,838,971
2025-02-19	24.300	24.300	24.050	24.050	24.050	10,297,995
2025-02-18	24.350	24.500	24.150	24.200	24.200	11,889,437
2025-02-17	24.200	24.400	23.950	24.250	24.250	20,018,689
2025-02-14	23.900	24.200	23.750	24.050	24.050	18,715,831
2025-02-13	23.800	24.050	23.700	23.900	23.900	18,582,791
2025-02-12	24.050	24.300	23.700	23.750	23.750	19,143,317
2025-02-11	24.400	24.600	23.800	23.900	23.900	24,868,933
2025-02-10	24.050	24.150	23.800	24.050	24.050	17,133,173
2025-02-07	24.900	24.950	23.950	24.200	24.200	44,278,561
2025-02-06	25.100	25.100	24.800	24.900	24.900	11,752,985
2025-02-05	24.900	25.350	24.900	25.050	25.050	23,453,364
2025-02-04	25.500	25.500	24.700	24.700	24.700	22,075,900

← NewerPage 7 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.