China Airlines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 20.300 | 20.550 | 20.300 | 20.500 | 20.500 | 13,429,245 |
| 2026-10-21 | 20.500 | 20.550 | 20.250 | 20.350 | 20.350 | 12,496,545 |
| 2026-10-20 | 20.450 | 20.600 | 20.300 | 20.400 | 20.400 | 15,407,802 |
| 2026-10-19 | 20.950 | 21.000 | 20.550 | 20.550 | 20.550 | 17,659,302 |
| 2026-10-16 | 20.600 | 21.200 | 20.550 | 21.050 | 21.050 | 46,211,730 |
| 2026-10-15 | 20.550 | 20.600 | 20.400 | 20.550 | 20.550 | 16,995,637 |
| 2026-10-14 | 20.500 | 20.650 | 20.450 | 20.650 | 20.650 | 15,103,105 |
| 2026-10-13 | 20.250 | 20.550 | 20.250 | 20.500 | 20.500 | 16,419,437 |
| 2026-10-12 | 20.200 | 20.550 | 20.200 | 20.400 | 20.400 | 19,842,410 |
| 2026-10-08 | 20.250 | 20.300 | 20.150 | 20.150 | 20.150 | 8,112,121 |
| 2026-10-07 | 20.200 | 20.350 | 20.150 | 20.350 | 20.350 | 9,432,931 |
| 2026-10-06 | 20.150 | 20.250 | 20.100 | 20.100 | 20.100 | 8,480,948 |
| 2026-10-05 | 20.400 | 20.400 | 20.100 | 20.100 | 20.100 | 13,660,050 |
| 2026-10-02 | 20.200 | 20.350 | 20.150 | 20.350 | 20.350 | 7,541,746 |
| 2026-10-01 | 20.450 | 20.450 | 20.150 | 20.300 | 20.300 | 11,945,736 |
| 2026-09-30 | 20.250 | 20.450 | 20.200 | 20.450 | 20.450 | 16,924,797 |
| 2026-09-29 | 20.300 | 20.300 | 20.100 | 20.100 | 20.100 | 7,813,780 |
| 2026-09-24 | 20.300 | 20.350 | 20.000 | 20.300 | 20.300 | 25,256,391 |
| 2026-09-23 | 20.550 | 20.600 | 20.250 | 20.450 | 20.450 | 34,356,681 |
Page 1 of 1 · 19 trading days
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.