China Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.70	18.80	18.45	18.50	18.50	-0.27%	23,304,278
May 14, 2026	18.90	19.00	18.55	18.55	18.55	-1.07%	32,297,196
May 13, 2026	18.75	18.85	18.55	18.75	18.75	-0.53%	17,942,400
May 12, 2026	19.30	19.30	18.75	18.85	18.85	-1.57%	39,446,022
May 11, 2026	18.70	19.25	18.65	19.15	19.15	3.23%	54,895,516
May 8, 2026	18.65	18.65	18.35	18.55	18.55	-0.27%	21,256,401
May 7, 2026	18.10	18.60	18.05	18.60	18.60	3.62%	51,648,725
May 6, 2026	18.15	18.15	17.90	17.95	17.95	-0.55%	20,692,666
May 5, 2026	18.00	18.15	17.95	18.05	18.05	0.28%	15,169,049
May 4, 2026	18.00	18.10	17.90	18.00	18.00	0.56%	18,161,723
Apr 30, 2026	18.15	18.15	17.90	17.90	17.90	-1.38%	21,412,281
Apr 29, 2026	18.15	18.20	18.00	18.15	18.15	0.55%	17,857,911
Apr 28, 2026	17.85	18.15	17.70	18.05	18.05	1.40%	23,303,702
Apr 27, 2026	17.85	17.90	17.70	17.80	17.80	-0.28%	25,575,865
Apr 24, 2026	18.00	18.00	17.80	17.85	17.85	-0.28%	20,553,446
Apr 23, 2026	18.10	18.15	17.90	17.90	17.90	-1.38%	46,612,654
Apr 22, 2026	18.20	18.25	18.10	18.15	18.15	-0.27%	17,077,493
Apr 21, 2026	18.20	18.25	18.10	18.20	18.20	0.55%	16,511,649
Apr 20, 2026	18.35	18.35	18.10	18.10	18.10	-1.09%	27,303,005
Apr 17, 2026	18.40	18.45	18.20	18.30	18.30	-0.27%	24,866,245
Apr 16, 2026	18.30	18.40	18.25	18.35	18.35	0.55%	22,525,389
Apr 15, 2026	18.35	18.35	18.20	18.25	18.25	-	30,656,932
Apr 14, 2026	18.35	18.35	18.15	18.25	18.25	0.55%	36,342,823
Apr 13, 2026	18.25	18.35	18.05	18.15	18.15	0.28%	31,954,417
Apr 10, 2026	18.30	18.35	18.10	18.10	18.10	-0.28%	27,270,784
Apr 9, 2026	18.55	18.55	18.05	18.15	18.15	-2.16%	33,332,544
Apr 8, 2026	18.65	18.75	18.40	18.55	18.55	1.92%	25,515,741
Apr 7, 2026	18.50	18.50	18.15	18.20	18.20	-	12,870,360
Apr 2, 2026	18.35	18.65	18.20	18.20	18.20	-1.09%	27,696,971
Apr 1, 2026	18.25	18.45	18.20	18.40	18.40	2.79%	22,082,664
Mar 31, 2026	18.40	18.40	17.90	17.90	17.90	-2.45%	37,046,575
Mar 30, 2026	18.35	18.55	18.30	18.35	18.35	-1.61%	21,684,000
Mar 27, 2026	18.65	18.75	18.50	18.65	18.65	-0.53%	23,183,489
Mar 26, 2026	18.85	18.95	18.75	18.75	18.75	-1.06%	14,847,779
Mar 25, 2026	19.00	19.05	18.70	18.95	18.95	1.07%	22,312,547
Mar 24, 2026	18.80	19.05	18.70	18.75	18.75	1.08%	31,096,597
Mar 23, 2026	18.60	18.80	18.40	18.55	18.55	-1.59%	24,454,097
Mar 20, 2026	18.70	18.85	18.60	18.85	18.85	0.80%	24,916,356
Mar 19, 2026	18.80	18.85	18.55	18.70	18.70	-1.32%	31,375,645
Mar 18, 2026	19.20	19.25	18.85	18.95	18.95	-0.26%	40,795,207
Mar 17, 2026	18.90	19.10	18.75	19.00	19.00	1.60%	30,971,459
Mar 16, 2026	18.55	18.85	18.50	18.70	18.70	1.08%	32,928,803
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%	41,421,935
Mar 11, 2026	18.55	19.15	18.50	19.00	19.00	3.54%	48,068,617
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%	64,666,964
Mar 6, 2026	18.95	19.10	18.80	18.90	18.90	-	42,379,261
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