China Airlines, Ltd. (TPE:2610)
Taiwan · Delayed Price · Currency is TWD 19.70
-0.10 (-0.51%)
Nov 13, 2025, 1:35 PM CST
China Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 19.85 | 19.85 | 19.80 | 19.80 | - | - | 281,000 |
| Nov 12, 2025 | 19.80 | 20.00 | 19.75 | 19.80 | 19.80 | 0.76% | 14,886,429 |
| Nov 11, 2025 | 19.90 | 20.00 | 19.65 | 19.65 | 19.65 | - | 19,814,522 |
| Nov 10, 2025 | 20.00 | 20.05 | 19.65 | 19.65 | 19.65 | -0.76% | 22,176,629 |
| Nov 7, 2025 | 20.05 | 20.15 | 19.80 | 19.80 | 19.80 | -1.00% | 14,906,224 |
| Nov 6, 2025 | 20.10 | 20.15 | 19.95 | 20.00 | 20.00 | -0.25% | 14,906,169 |
| Nov 5, 2025 | 19.75 | 20.10 | 19.60 | 20.05 | 20.05 | 1.78% | 24,604,869 |
| Nov 4, 2025 | 20.00 | 20.15 | 19.70 | 19.70 | 19.70 | -1.50% | 28,347,656 |
| Nov 3, 2025 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | - | 16,577,589 |
| Oct 31, 2025 | 20.25 | 20.30 | 20.00 | 20.00 | 20.00 | -0.74% | 19,158,682 |
| Oct 30, 2025 | 20.05 | 20.30 | 20.00 | 20.15 | 20.15 | 0.50% | 21,805,652 |
| Oct 29, 2025 | 20.20 | 20.25 | 20.00 | 20.05 | 20.05 | -0.50% | 28,473,835 |
| Oct 28, 2025 | 20.60 | 20.60 | 20.15 | 20.15 | 20.15 | -1.71% | 25,834,092 |
| Oct 27, 2025 | 20.95 | 20.95 | 20.40 | 20.50 | 20.50 | -1.44% | 34,381,741 |
| Oct 23, 2025 | 20.95 | 21.00 | 20.80 | 20.80 | 20.80 | -0.72% | 6,759,811 |
| Oct 22, 2025 | 20.90 | 21.00 | 20.85 | 20.95 | 20.95 | 0.72% | 7,847,038 |
| Oct 21, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -0.95% | 9,015,218 |
| Oct 20, 2025 | 21.10 | 21.15 | 21.00 | 21.00 | 21.00 | -0.24% | 11,463,152 |
| Oct 17, 2025 | 20.85 | 21.25 | 20.85 | 21.05 | 21.05 | 1.69% | 30,104,101 |
| Oct 16, 2025 | 20.80 | 20.95 | 20.70 | 20.70 | 20.70 | 0.24% | 12,529,940 |
| Oct 15, 2025 | 20.75 | 20.80 | 20.55 | 20.65 | 20.65 | 0.98% | 10,481,925 |
| Oct 14, 2025 | 20.40 | 21.00 | 20.40 | 20.45 | 20.45 | 0.74% | 35,102,672 |
| Oct 13, 2025 | 20.35 | 20.40 | 20.10 | 20.30 | 20.30 | -1.46% | 23,514,415 |
| Oct 9, 2025 | 20.60 | 20.65 | 20.50 | 20.60 | 20.60 | 0.24% | 11,871,884 |
| Oct 8, 2025 | 20.60 | 20.75 | 20.55 | 20.55 | 20.55 | -0.24% | 9,357,816 |
| Oct 7, 2025 | 20.60 | 20.75 | 20.45 | 20.60 | 20.60 | - | 14,635,060 |
| Oct 3, 2025 | 20.65 | 20.70 | 20.55 | 20.60 | 20.60 | - | 9,536,536 |
| Oct 2, 2025 | 20.70 | 20.85 | 20.60 | 20.60 | 20.60 | -0.48% | 13,246,550 |
| Oct 1, 2025 | 20.85 | 20.90 | 20.70 | 20.70 | 20.70 | -0.72% | 12,539,126 |
| Sep 30, 2025 | 20.85 | 21.00 | 20.75 | 20.85 | 20.85 | 0.97% | 12,846,457 |
| Sep 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Sep 26, 2025 | 20.85 | 20.85 | 20.60 | 20.65 | 20.65 | -0.96% | 13,233,487 |
| Sep 25, 2025 | 20.90 | 21.00 | 20.80 | 20.85 | 20.85 | 0.24% | 10,452,778 |
| Sep 24, 2025 | 20.95 | 21.05 | 20.80 | 20.80 | 20.80 | -0.72% | 11,813,517 |
| Sep 23, 2025 | 21.00 | 21.00 | 20.80 | 20.95 | 20.95 | - | 13,116,434 |
| Sep 22, 2025 | 21.15 | 21.15 | 20.95 | 20.95 | 20.95 | - | 11,341,743 |
| Sep 19, 2025 | 21.15 | 21.15 | 20.90 | 20.95 | 20.95 | -0.71% | 20,005,285 |
| Sep 18, 2025 | 21.15 | 21.25 | 20.95 | 21.10 | 21.10 | 0.72% | 12,425,144 |
| Sep 17, 2025 | 21.10 | 21.45 | 20.95 | 20.95 | 20.95 | -0.24% | 24,750,680 |
| Sep 16, 2025 | 20.80 | 21.05 | 20.75 | 21.00 | 21.00 | 1.20% | 13,125,250 |
| Sep 15, 2025 | 20.85 | 21.00 | 20.75 | 20.75 | 20.75 | -0.48% | 12,699,630 |
| Sep 12, 2025 | 21.00 | 21.10 | 20.85 | 20.85 | 20.85 | -0.24% | 17,713,911 |
| Sep 11, 2025 | 21.55 | 21.65 | 20.90 | 20.90 | 20.90 | -3.69% | 32,731,221 |
| Sep 10, 2025 | 21.80 | 21.85 | 21.70 | 21.70 | 21.70 | -0.46% | 9,935,770 |
| Sep 9, 2025 | 21.80 | 21.90 | 21.65 | 21.80 | 21.80 | 0.23% | 10,159,125 |
| Sep 8, 2025 | 21.70 | 21.85 | 21.55 | 21.75 | 21.75 | 0.46% | 15,261,590 |
| Sep 5, 2025 | 21.80 | 21.85 | 21.55 | 21.65 | 21.65 | -0.23% | 10,818,686 |
| Sep 4, 2025 | 21.50 | 21.75 | 21.50 | 21.70 | 21.70 | 1.17% | 22,783,537 |
| Sep 3, 2025 | 21.55 | 21.60 | 21.40 | 21.45 | 21.45 | -0.46% | 7,876,534 |
| Sep 2, 2025 | 21.30 | 21.65 | 21.20 | 21.55 | 21.55 | 1.89% | 17,013,095 |