China Airlines, Ltd. (TPE:2610)
Taiwan · Delayed Price · Currency is TWD 21.20
-0.05 (-0.24%)
Aug 29, 2025, 1:30 PM CST
China Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.30 | 21.35 | 21.10 | 21.20 | - | -0.24% | 3,376,957 |
| Aug 28, 2025 | 21.25 | 21.55 | 21.15 | 21.25 | 21.25 | 0.24% | 10,355,185 |
| Aug 27, 2025 | 21.35 | 21.50 | 21.20 | 21.20 | 21.20 | -0.70% | 11,243,604 |
| Aug 26, 2025 | 21.50 | 21.55 | 21.35 | 21.35 | 21.35 | -0.93% | 21,612,176 |
| Aug 25, 2025 | 21.50 | 21.60 | 21.30 | 21.55 | 21.55 | 0.94% | 15,365,319 |
| Aug 22, 2025 | 21.60 | 21.65 | 21.30 | 21.35 | 21.35 | -1.16% | 10,642,094 |
| Aug 21, 2025 | 21.00 | 21.65 | 20.95 | 21.60 | 21.60 | 3.60% | 37,265,795 |
| Aug 20, 2025 | 21.20 | 21.20 | 20.80 | 20.85 | 20.85 | -1.42% | 22,902,052 |
| Aug 19, 2025 | 21.40 | 21.40 | 21.10 | 21.15 | 21.15 | -1.63% | 15,633,044 |
| Aug 18, 2025 | 21.40 | 21.60 | 21.25 | 21.50 | 21.50 | 0.94% | 19,726,998 |
| Aug 15, 2025 | 21.40 | 21.40 | 21.15 | 21.30 | 21.30 | -0.47% | 10,369,649 |
| Aug 14, 2025 | 21.15 | 21.40 | 21.15 | 21.40 | 21.40 | 1.42% | 24,241,365 |
| Aug 13, 2025 | 21.10 | 21.20 | 20.95 | 21.10 | 21.10 | 0.96% | 20,909,704 |
| Aug 12, 2025 | 20.95 | 21.15 | 20.90 | 20.90 | 20.90 | -0.24% | 10,748,651 |
| Aug 11, 2025 | 21.20 | 21.45 | 20.95 | 20.95 | 20.95 | - | 32,373,677 |
| Aug 8, 2025 | 20.75 | 21.00 | 20.75 | 20.95 | 20.95 | 0.96% | 11,468,282 |
| Aug 7, 2025 | 21.05 | 21.10 | 20.75 | 20.75 | 20.75 | -1.43% | 13,034,538 |
| Aug 6, 2025 | 20.80 | 21.10 | 20.80 | 21.05 | 21.05 | 1.20% | 17,406,568 |
| Aug 5, 2025 | 20.75 | 20.85 | 20.70 | 20.80 | 20.80 | 0.24% | 9,621,269 |
| Aug 4, 2025 | 20.35 | 20.80 | 20.35 | 20.75 | 20.75 | 0.97% | 12,503,542 |
| Aug 1, 2025 | 20.45 | 20.70 | 20.25 | 20.55 | 20.55 | -0.24% | 12,970,964 |
| Jul 31, 2025 | 20.75 | 20.80 | 20.55 | 20.60 | 20.60 | -0.96% | 17,112,852 |
| Jul 30, 2025 | 20.85 | 20.85 | 20.70 | 20.80 | 20.80 | 0.24% | 8,339,487 |
| Jul 29, 2025 | 20.75 | 20.90 | 20.70 | 20.75 | 20.75 | -0.24% | 15,905,084 |
| Jul 28, 2025 | 21.15 | 21.15 | 20.75 | 20.80 | 20.80 | -0.95% | 16,395,951 |
| Jul 25, 2025 | 21.00 | 21.30 | 20.90 | 21.00 | 21.00 | 0.48% | 28,773,890 |
| Jul 24, 2025 | 20.80 | 20.95 | 20.65 | 20.90 | 20.90 | 0.97% | 17,570,628 |
| Jul 23, 2025 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | 0.98% | 29,494,627 |
| Jul 22, 2025 | 20.85 | 21.00 | 20.50 | 20.50 | 20.50 | -1.44% | 43,213,648 |
| Jul 21, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | -0.48% | 32,818,259 |
| Jul 18, 2025 | 21.30 | 21.40 | 20.90 | 20.90 | 20.90 | -1.18% | 38,539,737 |
| Jul 17, 2025 | 21.15 | 21.30 | 21.10 | 21.15 | 21.15 | 0.24% | 32,889,567 |
| Jul 16, 2025 | 21.25 | 21.25 | 20.90 | 21.10 | 21.10 | -3.43% | 40,948,737 |
| Jul 15, 2025 | 22.25 | 22.25 | 21.85 | 21.85 | 21.05 | -2.24% | 35,606,374 |
| Jul 14, 2025 | 22.10 | 22.35 | 22.00 | 22.35 | 21.54 | 1.13% | 36,314,307 |
| Jul 11, 2025 | 21.70 | 22.30 | 21.60 | 22.10 | 21.30 | 2.55% | 44,850,435 |
| Jul 10, 2025 | 22.00 | 22.10 | 21.55 | 21.55 | 20.77 | -2.05% | 23,030,783 |
| Jul 9, 2025 | 21.80 | 22.10 | 21.70 | 22.00 | 21.20 | 0.69% | 23,561,478 |
| Jul 8, 2025 | 21.70 | 22.15 | 21.35 | 21.85 | 21.05 | - | 48,506,097 |
| Jul 7, 2025 | 22.00 | 22.00 | 21.70 | 21.85 | 21.05 | -0.23% | 21,930,398 |
| Jul 4, 2025 | 22.15 | 22.15 | 21.70 | 21.90 | 21.10 | -0.45% | 23,703,693 |
| Jul 3, 2025 | 21.80 | 22.20 | 21.80 | 22.00 | 21.20 | 1.15% | 39,470,126 |
| Jul 2, 2025 | 21.80 | 22.05 | 21.60 | 21.75 | 20.96 | - | 34,183,557 |
| Jul 1, 2025 | 21.70 | 22.00 | 21.70 | 21.75 | 20.96 | 0.69% | 25,609,641 |
| Jun 30, 2025 | 21.95 | 22.05 | 21.60 | 21.60 | 20.81 | -1.37% | 29,550,432 |
| Jun 27, 2025 | 21.45 | 21.90 | 21.45 | 21.90 | 21.10 | 1.39% | 27,575,129 |
| Jun 26, 2025 | 21.55 | 21.70 | 21.40 | 21.60 | 20.81 | 0.93% | 26,620,522 |
| Jun 25, 2025 | 21.25 | 21.60 | 21.25 | 21.40 | 20.62 | 1.42% | 28,532,939 |
| Jun 24, 2025 | 21.30 | 21.40 | 20.95 | 21.10 | 20.33 | 1.44% | 39,118,548 |
| Jun 23, 2025 | 20.70 | 20.90 | 20.40 | 20.80 | 20.04 | -0.72% | 24,265,557 |