China Airlines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	22.800	22.950	22.450	22.700	22.700	41,702,158
2026-01-21	21.900	22.700	21.900	22.250	22.250	56,636,588
2026-01-20	21.500	22.200	21.500	21.900	21.900	53,971,539
2026-01-19	21.450	21.550	21.250	21.450	21.450	30,469,326
2026-01-16	21.400	21.700	21.250	21.500	21.500	35,263,593
2026-01-15	21.300	21.800	21.050	21.350	21.350	52,627,422
2026-01-14	20.400	21.200	20.300	21.200	21.200	73,738,611
2026-01-13	20.900	20.950	20.300	20.350	20.350	29,697,955
2026-01-12	20.650	20.800	20.500	20.750	20.750	21,660,982
2026-01-09	20.500	20.650	20.350	20.450	20.450	17,000,770
2026-01-08	20.850	20.900	20.400	20.400	20.400	29,663,786
2026-01-07	20.500	20.800	20.400	20.750	20.750	32,880,268
2026-01-06	20.500	20.600	20.350	20.500	20.500	18,622,630
2026-01-05	20.300	20.650	20.250	20.450	20.450	37,550,042
2026-01-02	20.200	20.450	20.150	20.250	20.250	17,161,426
2025-12-31	20.350	20.500	20.200	20.200	20.200	21,904,447
2025-12-30	20.450	20.500	20.100	20.200	20.200	24,087,382
2025-12-29	20.150	20.750	20.150	20.550	20.550	44,096,235
2025-12-26	19.950	20.250	19.950	20.050	20.050	25,132,339
2025-12-24	19.950	20.000	19.850	19.900	19.900	11,608,471
2025-12-23	20.000	20.000	19.850	19.900	19.900	11,907,416
2025-12-22	20.000	20.050	19.850	19.950	19.950	22,684,778
2025-12-19	19.600	19.950	19.550	19.850	19.850	29,849,462
2025-12-18	19.700	19.800	19.550	19.600	19.600	20,705,027
2025-12-17	19.800	19.800	19.550	19.650	19.650	25,695,652
2025-12-16	19.700	19.950	19.550	19.550	19.550	29,765,157
2025-12-15	19.400	20.100	19.350	19.800	19.800	49,634,853
2025-12-12	19.450	19.550	19.300	19.450	19.450	27,082,829
2025-12-11	18.950	19.400	18.850	19.400	19.400	45,261,339
2025-12-10	18.650	18.950	18.500	18.900	18.900	33,403,174
2025-12-09	18.750	18.750	18.500	18.600	18.600	27,935,338
2025-12-08	18.800	18.800	18.650	18.700	18.700	21,608,210
2025-12-05	19.000	19.000	18.700	18.750	18.750	25,517,771
2025-12-04	18.900	19.150	18.900	18.900	18.900	22,309,388
2025-12-03	18.950	19.000	18.800	18.800	18.800	29,262,304
2025-12-02	19.100	19.100	18.900	18.900	18.900	30,269,595
2025-12-01	19.150	19.400	19.000	19.050	19.050	20,668,717
2025-11-28	19.300	19.400	19.200	19.200	19.200	10,327,872
2025-11-27	19.400	19.400	19.150	19.300	19.300	13,617,603
2025-11-26	19.250	19.450	19.200	19.350	19.350	18,688,602
2025-11-25	19.100	19.200	19.050	19.200	19.200	15,026,077
2025-11-24	19.150	19.250	19.000	19.000	19.000	32,973,280
2025-11-21	19.150	19.350	19.050	19.050	19.050	29,068,474
2025-11-20	19.200	19.400	19.100	19.250	19.250	26,854,426
2025-11-19	19.000	19.250	18.950	19.050	19.050	26,822,005
2025-11-18	19.100	19.300	18.950	18.950	18.950	29,208,623
2025-11-17	19.600	19.600	19.050	19.150	19.150	27,264,107
2025-11-14	19.650	19.650	19.350	19.450	19.450	21,769,553
2025-11-13	19.850	20.000	19.700	19.700	19.700	20,131,613
2025-11-12	19.800	20.000	19.750	19.800	19.800	14,900,566
2025-11-11	19.900	20.000	19.650	19.650	19.650	19,748,682
2025-11-10	20.000	20.050	19.650	19.650	19.650	22,080,585
2025-11-07	20.050	20.150	19.800	19.800	19.800	14,873,191
2025-11-06	20.100	20.150	19.950	20.000	20.000	14,868,915
2025-11-05	19.750	20.100	19.600	20.050	20.050	24,532,559
2025-11-04	20.000	20.150	19.700	19.700	19.700	28,194,347
2025-11-03	20.150	20.150	20.000	20.000	20.000	16,527,797
2025-10-31	20.250	20.300	20.000	20.000	20.000	19,101,922
2025-10-30	20.050	20.300	20.000	20.150	20.150	21,735,444
2025-10-29	20.200	20.250	20.000	20.050	20.050	28,395,873

← NewerPage 4 of 5 · 243 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.