China Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	22.15	22.15	21.75	21.90	-	-1.35%	21,679,062
Jan 30, 2026	22.55	22.75	21.85	22.20	22.20	-0.45%	40,208,350
Jan 29, 2026	22.50	22.65	22.20	22.30	22.30	-0.89%	26,619,003
Jan 28, 2026	23.00	23.50	22.50	22.50	22.50	-1.75%	46,279,578
Jan 27, 2026	22.60	23.00	22.50	22.90	22.90	1.78%	49,974,260
Jan 26, 2026	22.35	22.65	22.00	22.50	22.50	0.67%	29,555,745
Jan 23, 2026	22.75	22.80	22.10	22.35	22.35	-1.54%	39,440,943
Jan 22, 2026	22.80	22.95	22.45	22.70	22.70	2.02%	41,847,217
Jan 21, 2026	21.90	22.70	21.90	22.25	22.25	1.60%	56,783,875
Jan 20, 2026	21.50	22.20	21.50	21.90	21.90	2.10%	54,108,000
Jan 19, 2026	21.45	21.55	21.25	21.45	21.45	-0.23%	30,554,690
Jan 16, 2026	21.40	21.70	21.25	21.50	21.50	0.70%	35,343,162
Jan 15, 2026	21.30	21.80	21.05	21.35	21.35	0.71%	52,768,459
Jan 14, 2026	20.40	21.20	20.30	21.20	21.20	4.18%	73,903,087
Jan 13, 2026	20.90	20.95	20.30	20.35	20.35	-1.93%	29,777,169
Jan 12, 2026	20.65	20.80	20.50	20.75	20.75	1.47%	21,707,249
Jan 9, 2026	20.50	20.65	20.35	20.45	20.45	0.25%	17,031,135
Jan 8, 2026	20.85	20.90	20.40	20.40	20.40	-1.69%	29,721,318
Jan 7, 2026	20.50	20.80	20.40	20.75	20.75	1.22%	32,957,863
Jan 6, 2026	20.50	20.60	20.35	20.50	20.50	0.24%	18,663,280
Jan 5, 2026	20.30	20.65	20.25	20.45	20.45	0.99%	37,641,097
Jan 2, 2026	20.20	20.45	20.15	20.25	20.25	0.25%	17,202,460
Dec 31, 2025	20.35	20.50	20.20	20.20	20.20	-	21,935,408
Dec 30, 2025	20.45	20.50	20.10	20.20	20.20	-1.70%	24,145,131
Dec 29, 2025	20.15	20.75	20.15	20.55	20.55	2.49%	44,204,700
Dec 26, 2025	19.95	20.25	19.95	20.05	20.05	0.75%	25,191,560
Dec 24, 2025	19.95	20.00	19.85	19.90	19.90	-	11,630,911
Dec 23, 2025	20.00	20.00	19.85	19.90	19.90	-0.25%	11,935,046
Dec 22, 2025	20.00	20.05	19.85	19.95	19.95	0.50%	22,732,280
Dec 19, 2025	19.60	19.95	19.55	19.85	19.85	1.28%	29,852,240
Dec 18, 2025	19.70	19.80	19.55	19.60	19.60	-0.25%	20,736,684
Dec 17, 2025	19.80	19.80	19.55	19.65	19.65	0.51%	25,735,090
Dec 16, 2025	19.70	19.95	19.55	19.55	19.55	-1.26%	29,837,023
Dec 15, 2025	19.40	20.10	19.35	19.80	19.80	1.80%	49,750,370
Dec 12, 2025	19.45	19.55	19.30	19.45	19.45	0.26%	27,142,549
Dec 11, 2025	18.95	19.40	18.85	19.40	19.40	2.65%	45,369,162
Dec 10, 2025	18.65	18.95	18.50	18.90	18.90	1.61%	33,484,054
Dec 9, 2025	18.75	18.75	18.50	18.60	18.60	-0.53%	28,077,800
Dec 8, 2025	18.80	18.80	18.65	18.70	18.70	-0.27%	21,666,650
Dec 5, 2025	19.00	19.00	18.70	18.75	18.75	-0.79%	25,661,500
Dec 4, 2025	18.90	19.15	18.90	18.90	18.90	0.53%	22,359,586
Dec 3, 2025	18.95	19.00	18.80	18.80	18.80	-0.53%	29,370,130
Dec 2, 2025	19.10	19.10	18.90	18.90	18.90	-0.79%	30,407,960
Dec 1, 2025	19.15	19.40	19.00	19.05	19.05	-0.78%	20,733,250
Nov 28, 2025	19.30	19.40	19.20	19.20	19.20	-0.52%	10,358,108
Nov 27, 2025	19.40	19.40	19.15	19.30	19.30	-0.26%	13,653,102
Nov 26, 2025	19.25	19.45	19.20	19.35	19.35	0.78%	18,728,460
Nov 25, 2025	19.10	19.20	19.05	19.20	19.20	1.05%	15,065,307
Nov 24, 2025	19.15	19.25	19.00	19.00	19.00	-0.26%	33,016,061
Nov 21, 2025	19.15	19.35	19.05	19.05	19.05	-1.04%	29,127,751