China Airlines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 25.500 | 25.500 | 24.700 | 24.700 | 24.700 | 22,075,900 |
| 2025-02-03 | 25.300 | 25.750 | 24.950 | 25.350 | 25.350 | 35,290,873 |
| 2025-01-22 | 25.750 | 26.100 | 25.650 | 26.000 | 26.000 | 23,268,551 |
| 2025-01-21 | 25.700 | 25.900 | 25.500 | 25.550 | 25.550 | 14,306,241 |
| 2025-01-20 | 26.400 | 26.400 | 25.650 | 25.700 | 25.700 | 26,898,635 |
| 2025-01-17 | 25.850 | 26.500 | 25.800 | 26.200 | 26.200 | 46,960,343 |
| 2025-01-16 | 26.050 | 26.050 | 25.200 | 25.600 | 25.600 | 27,474,827 |
| 2025-01-15 | 25.650 | 26.050 | 25.550 | 25.800 | 25.800 | 23,245,347 |
| 2025-01-14 | 25.250 | 25.600 | 25.250 | 25.600 | 25.600 | 10,380,040 |
| 2025-01-13 | 25.700 | 25.700 | 24.900 | 25.150 | 25.150 | 28,510,487 |
| 2025-01-10 | 25.350 | 25.700 | 25.250 | 25.700 | 25.700 | 18,765,766 |
| 2025-01-09 | 26.050 | 26.050 | 25.350 | 25.450 | 25.450 | 28,170,377 |
| 2025-01-08 | 26.100 | 26.250 | 25.900 | 26.050 | 26.050 | 21,609,645 |
| 2025-01-07 | 26.250 | 26.350 | 25.900 | 26.000 | 26.000 | 24,387,642 |
| 2025-01-06 | 26.300 | 26.350 | 26.000 | 26.200 | 26.200 | 26,652,012 |
| 2025-01-03 | 26.550 | 26.550 | 26.050 | 26.150 | 26.150 | 22,670,225 |
| 2025-01-02 | 25.700 | 26.600 | 25.650 | 26.550 | 26.550 | 57,630,178 |
| 2024-12-31 | 26.450 | 26.450 | 25.650 | 25.650 | 25.650 | 55,392,614 |
| 2024-12-30 | 26.300 | 26.650 | 25.900 | 26.600 | 26.600 | 51,006,453 |
| 2024-12-27 | 26.400 | 26.550 | 26.200 | 26.300 | 26.300 | 10,620,555 |
| 2024-12-26 | 26.500 | 26.700 | 26.200 | 26.550 | 26.550 | 21,773,876 |
| 2024-12-25 | 26.650 | 26.700 | 26.350 | 26.450 | 26.450 | 13,533,817 |
| 2024-12-24 | 26.450 | 26.650 | 26.300 | 26.600 | 26.600 | 25,524,905 |
| 2024-12-23 | 26.100 | 26.500 | 26.000 | 26.400 | 26.400 | 19,264,862 |
| 2024-12-20 | 26.250 | 26.300 | 25.800 | 25.900 | 25.900 | 24,199,544 |
| 2024-12-19 | 25.900 | 26.250 | 25.800 | 26.100 | 26.100 | 19,665,604 |
| 2024-12-18 | 26.350 | 26.850 | 26.200 | 26.350 | 26.350 | 49,561,744 |
| 2024-12-17 | 25.800 | 26.650 | 25.600 | 26.200 | 26.200 | 48,496,647 |
| 2024-12-16 | 26.100 | 26.200 | 25.500 | 25.800 | 25.800 | 37,504,227 |
| 2024-12-13 | 26.400 | 26.450 | 25.800 | 26.000 | 26.000 | 33,047,308 |
| 2024-12-12 | 26.200 | 26.750 | 26.100 | 26.500 | 26.500 | 46,760,333 |
| 2024-12-11 | 26.300 | 26.500 | 25.550 | 26.000 | 26.000 | 54,005,303 |
| 2024-12-10 | 26.900 | 27.200 | 26.400 | 26.500 | 26.500 | 46,117,710 |
| 2024-12-09 | 26.350 | 27.150 | 26.250 | 26.950 | 26.950 | 95,285,363 |
| 2024-12-06 | 26.600 | 26.700 | 26.000 | 26.300 | 26.300 | 45,358,278 |
| 2024-12-05 | 26.400 | 26.750 | 26.350 | 26.600 | 26.600 | 52,478,499 |
| 2024-12-04 | 26.850 | 26.900 | 26.150 | 26.500 | 26.500 | 106,088,539 |
| 2024-12-03 | 25.300 | 27.100 | 25.300 | 26.750 | 26.750 | 226,473,832 |
| 2024-12-02 | 24.950 | 25.200 | 24.800 | 25.150 | 25.150 | 60,105,638 |
| 2024-11-29 | 24.450 | 24.950 | 24.400 | 24.900 | 24.900 | 34,191,578 |
| 2024-11-28 | 24.950 | 24.950 | 24.300 | 24.650 | 24.650 | 30,384,646 |
| 2024-11-27 | 24.800 | 25.000 | 24.650 | 24.900 | 24.900 | 61,598,223 |
| 2024-11-26 | 24.550 | 25.000 | 24.450 | 24.700 | 24.700 | 58,476,005 |
| 2024-11-25 | 24.750 | 24.800 | 23.950 | 24.600 | 24.600 | 82,227,811 |
| 2024-11-22 | 24.400 | 24.750 | 24.300 | 24.600 | 24.600 | 98,576,922 |
| 2024-11-21 | 24.150 | 24.300 | 23.900 | 24.150 | 24.150 | 78,680,014 |
| 2024-11-20 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 77,641,030 |
| 2024-11-19 | 23.600 | 24.200 | 23.550 | 24.150 | 24.150 | 106,240,937 |
| 2024-11-18 | 24.000 | 24.150 | 23.500 | 23.700 | 23.700 | 60,642,133 |
| 2024-11-15 | 23.550 | 24.050 | 23.400 | 23.850 | 23.850 | 62,965,956 |
| 2024-11-14 | 23.450 | 23.750 | 23.300 | 23.450 | 23.450 | 36,136,465 |
| 2024-11-13 | 23.200 | 23.500 | 23.200 | 23.350 | 23.350 | 22,542,766 |
| 2024-11-12 | 23.250 | 23.750 | 23.200 | 23.300 | 23.300 | 40,012,056 |
| 2024-11-11 | 23.350 | 23.550 | 23.000 | 23.400 | 23.400 | 38,868,621 |
| 2024-11-08 | 23.200 | 23.500 | 22.900 | 23.150 | 23.150 | 24,572,339 |
| 2024-11-07 | 22.550 | 23.350 | 22.550 | 23.250 | 23.250 | 60,232,938 |
| 2024-11-06 | 22.650 | 22.700 | 22.500 | 22.500 | 22.500 | 8,217,495 |
| 2024-11-05 | 22.600 | 22.650 | 22.450 | 22.600 | 22.600 | 13,541,605 |
| 2024-11-04 | 22.550 | 22.950 | 22.450 | 22.650 | 22.650 | 24,187,943 |
| 2024-11-01 | 22.100 | 22.650 | 22.050 | 22.500 | 22.500 | 26,287,695 |
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.