China Airlines, Ltd. (TPE:2610)
Taiwan · Delayed Price · Currency is TWD 20.80
-0.20 (-0.95%)
Oct 21, 2025, 2:38 PM CST
China Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 21.25 | 21.40 | 21.10 | 21.15 | 21.15 | -0.24% | 7,126,975 |
| Aug 29, 2025 | 21.30 | 21.35 | 21.10 | 21.20 | 21.20 | -0.24% | 14,132,759 |
| Aug 28, 2025 | 21.25 | 21.55 | 21.15 | 21.25 | 21.25 | 0.24% | 10,403,714 |
| 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 |