China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.550	22.800	22.400	22.600	22.600	25,405,513
2024-10-29	22.650	22.800	22.250	22.600	22.600	28,900,242
2024-10-28	22.700	23.000	22.500	22.700	22.700	43,888,009
2024-10-25	22.350	22.450	22.100	22.350	22.350	36,617,651
2024-10-24	21.700	22.400	21.650	22.150	22.150	58,711,395
2024-10-23	21.800	21.800	21.550	21.650	21.650	8,824,781
2024-10-22	21.650	21.800	21.400	21.800	21.800	17,265,082
2024-10-21	21.900	21.900	21.550	21.600	21.600	14,540,535
2024-10-18	21.750	21.950	21.600	21.700	21.700	22,951,198
2024-10-17	21.450	21.700	21.350	21.550	21.550	22,697,169
2024-10-16	20.800	21.450	20.800	21.300	21.300	29,676,258
2024-10-15	20.800	21.000	20.800	20.900	20.900	12,975,899
2024-10-14	20.600	20.700	20.550	20.700	20.700	7,379,183
2024-10-11	20.650	20.800	20.600	20.600	20.600	7,428,936
2024-10-09	20.700	20.800	20.450	20.650	20.650	16,203,431
2024-10-08	20.600	20.750	20.550	20.600	20.600	10,582,891
2024-10-07	20.600	20.900	20.600	20.800	20.800	16,477,524
2024-10-04	20.800	21.200	20.300	20.600	20.600	61,081,044
2024-10-01	21.500	21.900	21.450	21.900	21.900	15,938,590
2024-09-30	21.800	21.900	21.450	21.500	21.500	15,333,675
2024-09-27	21.800	21.800	21.550	21.750	21.750	22,919,730
2024-09-26	21.700	21.800	21.500	21.700	21.700	22,409,658
2024-09-25	21.750	21.750	21.400	21.600	21.600	24,232,675
2024-09-24	21.500	21.850	21.500	21.650	21.650	26,998,278
2024-09-23	21.450	21.500	21.150	21.500	21.500	19,693,234
2024-09-20	21.400	21.450	21.150	21.300	21.300	21,967,186
2024-09-19	21.200	21.250	21.000	21.200	21.200	21,269,548
2024-09-18	20.600	21.400	20.600	21.200	21.200	52,691,910
2024-09-16	20.600	20.750	20.500	20.650	20.650	14,354,670
2024-09-13	20.550	20.650	20.400	20.550	20.550	14,235,938
2024-09-12	20.400	20.500	20.300	20.400	20.400	11,094,145
2024-09-11	20.250	20.550	20.200	20.250	20.250	15,684,677
2024-09-10	20.350	20.400	20.050	20.050	20.050	12,597,472
2024-09-09	19.850	20.250	19.850	20.250	20.250	14,268,636
2024-09-06	20.400	20.450	20.200	20.200	20.200	19,019,134
2024-09-05	20.250	20.850	20.250	20.300	20.300	19,577,253
2024-09-04	20.300	20.350	19.800	20.100	20.100	30,670,055
2024-09-03	21.000	21.050	20.800	20.800	20.800	15,424,998
2024-09-02	20.800	21.100	20.800	20.850	20.850	15,295,608
2024-08-30	20.750	20.950	20.600	20.600	20.600	29,011,890
2024-08-29	20.750	20.850	20.550	20.650	20.650	17,081,247
2024-08-28	20.650	20.850	20.650	20.850	20.850	21,631,553
2024-08-27	20.900	20.900	20.400	20.600	20.600	34,743,247
2024-08-26	20.900	21.150	20.850	20.850	20.850	13,549,955
2024-08-23	20.700	21.000	20.600	20.900	20.900	14,667,832
2024-08-22	20.950	21.000	20.750	20.750	20.750	15,524,188
2024-08-21	21.050	21.200	20.800	20.850	20.850	18,931,915
2024-08-20	21.100	21.250	21.000	21.000	21.000	15,024,567
2024-08-19	21.250	21.250	21.000	21.000	21.000	11,693,221
2024-08-16	21.350	21.500	21.050	21.100	21.100	21,289,423
2024-08-15	21.250	21.450	21.000	21.000	21.000	20,574,904
2024-08-14	21.050	21.100	20.800	20.900	20.900	14,463,431
2024-08-13	21.300	21.450	20.850	20.850	20.850	24,142,319
2024-08-12	21.200	21.450	20.850	21.100	21.100	31,199,854
2024-08-09	21.050	21.250	20.900	21.050	21.050	25,550,127
2024-08-08	20.750	21.200	20.650	20.650	20.650	25,719,055
2024-08-07	20.500	21.200	20.400	21.100	21.100	21,076,189
2024-08-06	20.650	20.800	19.600	20.350	20.350	41,144,029
2024-08-05	21.400	21.450	20.000	20.050	20.050	51,330,651
2024-08-02	22.350	22.500	21.950	22.050	22.050	29,846,339

← NewerPage 9 of 21 · 1,220 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.