China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.150	18.150	17.900	17.900	17.900	21,323,844
2026-04-29	18.150	18.200	18.000	18.150	18.150	17,811,391
2026-04-28	17.850	18.150	17.700	18.050	18.050	23,243,794
2026-04-27	17.850	17.900	17.700	17.800	17.800	25,444,234
2026-04-24	18.000	18.000	17.800	17.850	17.850	20,418,148
2026-04-23	18.100	18.150	17.900	17.900	17.900	46,388,111
2026-04-22	18.200	18.250	18.100	18.150	18.150	17,021,214
2026-04-21	18.200	18.250	18.100	18.200	18.200	16,456,314
2026-04-20	18.350	18.350	18.100	18.100	18.100	27,172,262
2026-04-17	18.400	18.450	18.200	18.300	18.300	24,797,435
2026-04-16	18.300	18.400	18.250	18.350	18.350	22,456,586
2026-04-15	18.350	18.350	18.200	18.250	18.250	30,548,592
2026-04-14	18.350	18.350	18.150	18.250	18.250	36,269,757
2026-04-13	18.250	18.350	18.050	18.150	18.150	31,875,894
2026-04-10	18.300	18.350	18.100	18.100	18.100	27,172,289
2026-04-09	18.550	18.550	18.050	18.150	18.150	33,181,177
2026-04-08	18.650	18.750	18.400	18.550	18.550	25,455,821
2026-04-07	18.500	18.500	18.150	18.200	18.200	12,820,278
2026-04-02	18.350	18.650	18.200	18.200	18.200	27,626,428
2026-04-01	18.250	18.450	18.200	18.400	18.400	22,033,381
2026-03-31	18.400	18.400	17.900	17.900	17.900	36,827,083
2026-03-30	18.350	18.550	18.300	18.350	18.350	21,577,738
2026-03-27	18.650	18.750	18.500	18.650	18.650	23,124,972
2026-03-26	18.850	18.950	18.750	18.750	18.750	14,790,622
2026-03-25	19.000	19.050	18.700	18.950	18.950	22,252,724
2026-03-24	18.800	19.050	18.700	18.750	18.750	31,046,512
2026-03-23	18.600	18.800	18.400	18.550	18.550	24,389,468
2026-03-20	18.700	18.850	18.600	18.850	18.850	24,867,892
2026-03-19	18.800	18.850	18.550	18.700	18.700	31,282,692
2026-03-18	19.200	19.250	18.850	18.950	18.950	40,658,945
2026-03-17	18.900	19.100	18.750	19.000	19.000	30,906,410
2026-03-16	18.550	18.850	18.500	18.700	18.700	32,833,432
2026-03-13	18.750	18.750	18.400	18.500	18.500	38,325,060
2026-03-12	19.050	19.250	18.800	18.900	18.900	41,421,935
2026-03-11	18.550	19.150	18.500	19.000	19.000	48,068,617
2026-03-10	18.700	18.700	18.250	18.350	18.350	40,654,789
2026-03-09	18.200	18.400	18.000	18.250	18.250	64,666,964
2026-03-06	18.950	19.100	18.800	18.900	18.900	42,283,938
2026-03-05	19.050	19.200	18.650	18.900	18.900	62,777,738
2026-03-04	19.100	19.150	18.600	18.600	18.600	73,490,397
2026-03-03	19.700	19.750	19.200	19.250	19.250	70,566,370
2026-03-02	20.200	20.500	19.850	19.850	19.850	86,043,487
2026-02-26	21.150	21.300	20.800	21.000	21.000	48,336,313
2026-02-25	21.400	21.500	21.000	21.100	21.100	51,737,665
2026-02-24	21.800	21.800	21.200	21.300	21.300	71,035,062
2026-02-23	22.950	22.950	21.650	21.950	21.950	73,122,300
2026-02-11	22.900	23.000	22.450	22.700	22.700	37,897,102
2026-02-10	22.900	23.050	22.700	22.950	22.950	42,742,298
2026-02-09	22.750	23.000	22.600	22.800	22.800	25,861,357
2026-02-06	22.750	22.750	22.400	22.650	22.650	22,648,860
2026-02-05	22.700	22.950	22.600	22.750	22.750	21,688,276
2026-02-04	22.400	22.700	22.150	22.650	22.650	25,551,878
2026-02-03	22.150	22.700	22.100	22.300	22.300	34,270,726
2026-02-02	22.150	22.150	21.750	21.950	21.950	26,954,534
2026-01-30	22.550	22.750	21.850	22.200	22.200	40,113,711
2026-01-29	22.500	22.650	22.200	22.300	22.300	26,537,129
2026-01-28	23.000	23.500	22.500	22.500	22.500	46,128,200
2026-01-27	22.600	23.000	22.500	22.900	22.900	49,823,289
2026-01-26	22.350	22.650	22.000	22.500	22.500	29,474,355
2026-01-23	22.750	22.800	22.100	22.350	22.350	39,349,934

← NewerPage 3 of 21 · 1,215 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.