China Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.45	20.70	20.25	20.55	20.55	-0.24%	12,943,667
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
Jun 20, 2025	21.45	21.50	20.85	20.95	20.19	-2.10%	29,046,040
Jun 19, 2025	21.50	21.70	21.40	21.40	20.62	-	31,876,171
Jun 18, 2025	21.45	21.70	21.35	21.40	20.62	-	31,264,063
Jun 17, 2025	21.70	21.75	21.35	21.40	20.62	-	34,208,494
Jun 16, 2025	21.40	21.45	21.05	21.40	20.62	-1.83%	30,112,970
Jun 13, 2025	22.00	22.15	21.80	21.80	21.01	-2.02%	27,295,570
Jun 12, 2025	22.60	22.60	22.20	22.25	21.44	-1.33%	18,797,081
Jun 11, 2025	22.65	22.90	22.55	22.55	21.73	-	27,246,175
Jun 10, 2025	22.35	22.60	22.25	22.55	21.73	1.12%	21,377,831
Jun 9, 2025	22.35	22.50	22.05	22.30	21.49	0.68%	20,890,016
Jun 6, 2025	22.30	22.50	22.10	22.15	21.34	0.45%	13,962,757
Jun 5, 2025	22.60	22.60	21.90	22.05	21.25	-2.43%	27,995,347
Jun 4, 2025	22.55	22.70	22.45	22.60	21.78	0.89%	14,822,638
Jun 3, 2025	22.55	22.65	22.35	22.40	21.58	-0.44%	12,617,727
Jun 2, 2025	22.15	22.65	22.15	22.50	21.68	1.58%	21,910,654
May 29, 2025	22.45	22.50	22.15	22.15	21.34	-0.23%	20,500,250
May 28, 2025	22.65	22.70	22.20	22.20	21.39	-1.11%	15,459,527
May 27, 2025	22.65	22.70	22.40	22.45	21.63	-0.66%	18,903,951
May 26, 2025	23.00	23.00	22.60	22.60	21.78	-1.31%	17,282,125
May 23, 2025	22.75	22.95	22.70	22.90	22.07	1.10%	16,458,352