China Airlines, Ltd. (TPE:2610)
Taiwan · Delayed Price · Currency is TWD 19.90
-0.05 (-0.25%)
At close: Dec 23, 2025
China Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 19.20 | 19.40 | 19.10 | 19.25 | 19.25 | 1.05% | 26,901,010 |
| Nov 19, 2025 | 19.00 | 19.25 | 18.95 | 19.05 | 19.05 | 0.53% | 26,913,940 |
| Nov 18, 2025 | 19.10 | 19.30 | 18.95 | 18.95 | 18.95 | -1.04% | 29,298,270 |
| Nov 17, 2025 | 19.60 | 19.60 | 19.05 | 19.15 | 19.15 | -1.54% | 27,407,220 |
| Nov 14, 2025 | 19.65 | 19.65 | 19.35 | 19.45 | 19.45 | -1.27% | 21,881,740 |
| Nov 13, 2025 | 19.85 | 20.00 | 19.70 | 19.70 | 19.70 | -0.51% | 20,195,210 |
| Nov 12, 2025 | 19.80 | 20.00 | 19.75 | 19.80 | 19.80 | 0.76% | 14,963,990 |
| Nov 11, 2025 | 19.90 | 20.00 | 19.65 | 19.65 | 19.65 | - | 19,814,520 |
| Nov 10, 2025 | 20.00 | 20.05 | 19.65 | 19.65 | 19.65 | -0.76% | 22,176,620 |
| Nov 7, 2025 | 20.05 | 20.15 | 19.80 | 19.80 | 19.80 | -1.00% | 14,906,220 |
| Nov 6, 2025 | 20.10 | 20.15 | 19.95 | 20.00 | 20.00 | -0.25% | 14,906,160 |
| Nov 5, 2025 | 19.75 | 20.10 | 19.60 | 20.05 | 20.05 | 1.78% | 24,604,860 |
| Nov 4, 2025 | 20.00 | 20.15 | 19.70 | 19.70 | 19.70 | -1.50% | 28,347,650 |
| Nov 3, 2025 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | - | 16,577,580 |
| Oct 31, 2025 | 20.25 | 20.30 | 20.00 | 20.00 | 20.00 | -0.74% | 19,158,680 |
| Oct 30, 2025 | 20.05 | 20.30 | 20.00 | 20.15 | 20.15 | 0.50% | 21,805,650 |
| Oct 29, 2025 | 20.20 | 20.25 | 20.00 | 20.05 | 20.05 | -0.50% | 28,473,830 |
| Oct 28, 2025 | 20.60 | 20.60 | 20.15 | 20.15 | 20.15 | -1.71% | 25,834,090 |
| Oct 27, 2025 | 20.95 | 20.95 | 20.40 | 20.50 | 20.50 | -1.44% | 34,381,740 |
| 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% | 11,463,150 |
| Oct 17, 2025 | 20.85 | 21.25 | 20.85 | 21.05 | 21.05 | 1.69% | 30,104,100 |
| 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% | 10,481,920 |
| Oct 14, 2025 | 20.40 | 21.00 | 20.40 | 20.45 | 20.45 | 0.74% | 35,102,670 |