China Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.75	18.75	18.40	18.50	18.50	-2.12%	38,325,060
Mar 12, 2026	19.05	19.25	18.80	18.90	18.90	-0.53%	41,421,930
Mar 11, 2026	18.55	19.15	18.50	19.00	19.00	3.54%	48,068,610
Mar 10, 2026	18.70	18.70	18.25	18.35	18.35	0.55%	40,654,789
Mar 9, 2026	18.20	18.40	18.00	18.25	18.25	-3.44%	64,666,960
Mar 6, 2026	18.95	19.10	18.80	18.90	18.90	-	42,313,320
Mar 5, 2026	19.05	19.20	18.65	18.90	18.90	1.61%	62,961,675
Mar 4, 2026	19.10	19.15	18.60	18.60	18.60	-3.38%	73,899,048
Mar 3, 2026	19.70	19.75	19.20	19.25	19.25	-3.02%	70,912,272
Mar 2, 2026	20.20	20.50	19.85	19.85	19.85	-5.48%	86,371,980
Feb 26, 2026	21.15	21.30	20.80	21.00	21.00	-0.47%	48,482,360
Feb 25, 2026	21.40	21.50	21.00	21.10	21.10	-0.94%	51,851,510
Feb 24, 2026	21.80	21.80	21.20	21.30	21.30	-2.96%	71,241,490
Feb 23, 2026	22.95	22.95	21.65	21.95	21.95	-3.30%	73,305,230
Feb 11, 2026	22.90	23.00	22.45	22.70	22.70	-1.09%	37,971,314
Feb 10, 2026	22.90	23.05	22.70	22.95	22.95	0.66%	42,843,407
Feb 9, 2026	22.75	23.00	22.60	22.80	22.80	0.66%	25,922,093
Feb 6, 2026	22.75	22.75	22.40	22.65	22.65	-0.44%	22,701,905
Feb 5, 2026	22.70	22.95	22.60	22.75	22.75	0.44%	21,760,663
Feb 4, 2026	22.40	22.70	22.15	22.65	22.65	1.57%	25,624,167
Feb 3, 2026	22.15	22.70	22.10	22.30	22.30	1.59%	34,343,886
Feb 2, 2026	22.15	22.15	21.75	21.95	21.95	-1.13%	27,021,140
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