China Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	20.25	20.30	20.15	20.15	20.15	-0.98%	8,130,036
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	-1.22%	6,895,838
Sep 20, 2026	20.35	20.75	20.05	20.50	20.50	1.74%	1,464,612
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
Aug 14, 2026	20.15	20.15	19.85	19.90	19.90	-1.00%	41,774,667
Aug 13, 2026	20.35	20.35	20.00	20.10	20.10	-0.74%	36,009,986
Aug 12, 2026	20.25	20.40	20.10	20.25	20.25	-	25,579,627
Aug 11, 2026	20.35	20.40	20.00	20.25	20.25	-0.98%	56,911,845
Aug 10, 2026	21.40	21.40	20.30	20.45	20.45	-9.11%	126,311,168
Aug 7, 2026	22.05	22.55	22.00	22.50	22.50	1.58%	30,516,637
Aug 6, 2026	22.60	22.70	22.10	22.15	22.15	-1.99%	23,718,012
Aug 5, 2026	22.70	22.85	22.40	22.60	22.60	0.67%	40,607,242
Aug 4, 2026	22.20	22.60	21.90	22.45	22.45	-	35,115,668
Aug 3, 2026	22.25	22.65	22.20	22.45	22.45	0.22%	29,518,107
Jul 31, 2026	22.00	22.65	21.95	22.40	22.40	3.23%	76,781,125
Jul 30, 2026	21.95	21.95	21.25	21.70	21.70	-	36,322,396