China Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.15	20.25	20.05	20.15	20.15	-0.49%	21,914,514
Oct 29, 2026	20.20	20.35	20.20	20.25	20.25	-	8,974,373
Oct 28, 2026	20.45	20.50	20.20	20.25	20.25	-0.98%	13,661,611
Oct 27, 2026	20.50	20.60	20.35	20.45	20.45	-0.24%	17,197,497
Oct 22, 2026	20.30	20.55	20.30	20.50	20.50	0.74%	13,473,197
Oct 21, 2026	20.50	20.55	20.25	20.35	20.35	-0.25%	12,501,711
Oct 20, 2026	20.45	20.60	20.30	20.40	20.40	-0.73%	15,428,590
Oct 19, 2026	20.95	21.00	20.55	20.55	20.55	-2.38%	17,665,286
Oct 16, 2026	20.60	21.20	20.55	21.05	21.05	2.43%	46,255,983
Oct 15, 2026	20.55	20.60	20.40	20.55	20.55	-0.48%	17,047,901
Oct 14, 2026	20.50	20.65	20.45	20.65	20.65	0.73%	15,170,182
Oct 13, 2026	20.25	20.55	20.25	20.50	20.50	0.49%	16,475,301
Oct 12, 2026	20.20	20.55	20.20	20.40	20.40	1.24%	19,907,936
Oct 8, 2026	20.25	20.30	20.15	20.15	20.15	-0.98%	8,141,157
Oct 7, 2026	20.20	20.35	20.15	20.35	20.35	1.24%	9,470,549
Oct 6, 2026	20.15	20.25	20.10	20.10	20.10	-	8,515,369
Oct 5, 2026	20.40	20.40	20.10	20.10	20.10	-1.23%	13,717,252
Oct 2, 2026	20.20	20.35	20.15	20.35	20.35	0.25%	7,576,661
Oct 1, 2026	20.45	20.45	20.15	20.30	20.30	-0.73%	11,977,056
Sep 30, 2026	20.25	20.45	20.20	20.45	20.45	1.74%	16,977,467
Sep 29, 2026	20.30	20.30	20.10	20.10	20.10	-0.99%	7,852,078
Sep 24, 2026	20.30	20.35	20.00	20.30	20.30	-0.73%	25,331,179
Sep 23, 2026	20.55	20.60	20.25	20.45	20.45	-0.24%	34,416,034
Sep 22, 2026	20.35	20.50	20.25	20.50	20.50	1.23%	20,154,934
Sep 21, 2026	20.25	20.35	20.10	20.25	20.25	0.50%	6,925,883
Sep 18, 2026	20.35	20.35	20.05	20.15	20.15	-0.98%	24,225,612
Sep 17, 2026	20.10	20.35	20.05	20.35	20.35	2.01%	12,472,844
Sep 16, 2026	19.95	20.10	19.90	19.95	19.95	0.25%	12,213,671
Sep 15, 2026	20.25	20.25	19.90	19.90	19.90	-1.49%	22,908,902
Sep 14, 2026	20.20	20.25	20.10	20.20	20.20	-0.98%	7,960,868
Sep 11, 2026	20.00	20.45	20.00	20.40	20.40	0.99%	13,188,384
Sep 10, 2026	20.40	20.40	20.15	20.20	20.20	-1.22%	14,196,184
Sep 9, 2026	20.50	20.60	20.40	20.45	20.45	-0.73%	8,815,142
Sep 8, 2026	20.45	20.65	20.35	20.60	20.60	0.73%	15,148,183
Sep 7, 2026	20.60	20.60	20.30	20.45	20.45	-	13,861,205
Sep 4, 2026	20.55	20.60	20.30	20.45	20.45	-0.49%	13,363,037
Sep 3, 2026	20.45	20.65	20.45	20.55	20.55	0.49%	17,156,660
Sep 2, 2026	20.20	20.55	20.15	20.45	20.45	0.49%	16,116,339
Sep 1, 2026	20.25	20.40	20.25	20.35	20.35	0.49%	12,451,301
Aug 31, 2026	20.30	20.50	20.10	20.25	20.25	-0.49%	22,214,855
Aug 28, 2026	20.65	20.65	20.30	20.35	20.35	-2.16%	26,793,622
Aug 27, 2026	20.95	21.00	20.70	20.80	20.80	-	30,842,889
Aug 26, 2026	20.55	20.95	20.55	20.80	20.80	1.96%	39,471,879
Aug 25, 2026	20.65	20.65	20.35	20.40	20.40	-0.49%	27,320,147
Aug 24, 2026	20.45	20.90	20.45	20.50	20.50	0.49%	29,481,044
Aug 21, 2026	20.15	20.50	20.00	20.40	20.40	2.00%	27,868,101
Aug 20, 2026	20.05	20.15	19.95	20.00	20.00	0.50%	16,135,035
Aug 19, 2026	20.05	20.05	19.85	19.90	19.90	-1.00%	24,474,464
Aug 18, 2026	20.15	20.30	20.00	20.10	20.10	-0.74%	21,925,271
Aug 17, 2026	19.90	20.30	19.90	20.25	20.25	1.76%	24,792,432